Cotação atual, histórico e gráfico do papel: RZAK11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações RZAK11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/06/2026	0,40%	0,33	83,17	82,84	82,84	83,60	2M	1.518
12/06/2026	0,64%	0,53	82,84	83,29	82,55	83,42	1M	863
11/06/2026	0,81%	0,66	82,31	81,81	81,81	82,60	1M	1.442
10/06/2026	-2,07%	-1,73	81,65	83,05	81,61	83,15	3M	1.936
09/06/2026	-0,55%	-0,46	83,38	83,94	82,90	84,00	1M	934
08/06/2026	-0,08%	-0,07	83,84	83,93	83,68	84,11	1M	946
05/06/2026	0,01%	0,01	83,91	83,61	83,61	84,29	1M	1.087
03/06/2026	-0,13%	-0,11	83,90	84,02	83,86	84,81	1M	1.772
02/06/2026	0,72%	0,60	84,01	83,56	83,56	84,02	717K	466
01/06/2026	-0,33%	-0,28	83,41	83,50	83,11	83,87	2M	1.187
29/05/2026	0,59%	0,49	83,69	83,42	82,74	83,69	1M	1.145
28/05/2026	-0,60%	-0,50	83,20	83,70	82,88	83,75	1M	1.862
27/05/2026	0,95%	0,79	83,70	83,50	83,25	83,89	2M	2.429
26/05/2026	-0,40%	-0,33	82,91	83,00	82,64	83,39	1M	1.690
25/05/2026	0,43%	0,36	83,24	82,90	82,90	83,45	2M	1.947
22/05/2026	-0,04%	-0,03	82,88	82,85	82,31	83,48	1M	1.974
21/05/2026	-0,23%	-0,19	82,91	82,74	82,52	83,38	2M	1.648
20/05/2026	1,68%	1,37	83,10	81,50	81,49	83,10	1M	1.614
19/05/2026	-0,41%	-0,34	81,73	82,00	81,51	82,38	2M	3.331
18/05/2026	-3,76%	-3,21	82,07	84,17	81,75	84,17	4M	2.994
15/05/2026	0,80%	0,68	85,28	84,60	84,44	85,58	2M	2.729
14/05/2026	0,45%	0,38	84,60	84,73	84,24	85,12	2M	1.865
13/05/2026	-0,53%	-0,45	84,22	84,52	84,05	84,52	2M	1.333
12/05/2026	-0,36%	-0,31	84,67	84,87	84,41	85,00	2M	1.036
11/05/2026	-0,82%	-0,70	84,98	85,48	84,87	85,77	2M	2.411
08/05/2026	0,42%	0,36	85,68	85,33	85,33	85,70	1M	702
07/05/2026	-0,56%	-0,48	85,32	85,80	85,20	85,96	1M	1.179
06/05/2026	0,35%	0,30	85,80	85,66	85,56	85,90	1M	1.478
05/05/2026	-0,31%	-0,27	85,50	85,72	85,11	85,72	1M	1.160
04/05/2026	-0,17%	-0,15	85,77	85,92	85,47	85,92	1M	2.470
30/04/2026	1,20%	1,02	85,92	85,22	84,91	86,06	2M	1.217
29/04/2026	0,07%	0,06	84,90	84,84	84,70	85,35	2M	3.508
28/04/2026	-0,19%	-0,16	84,84	85,02	84,66	85,33	1M	1.641
27/04/2026	-0,38%	-0,32	85,00	85,32	84,66	85,39	2M	2.002
24/04/2026	0,09%	0,08	85,32	85,20	85,20	85,65	1M	1.076
23/04/2026	-0,12%	-0,10	85,24	85,57	85,20	85,84	1M	1.429
22/04/2026	0,14%	0,12	85,34	85,22	85,11	85,60	2M	1.323
20/04/2026	0,27%	0,23	85,22	84,93	84,83	85,28	1M	1.346
17/04/2026	0,34%	0,29	84,99	84,70	84,70	85,00	723K	886
16/04/2026	-1,33%	-1,14	84,70	84,64	84,02	85,00	2M	2.303
15/04/2026	-0,88%	-0,76	85,84	86,57	85,73	86,57	3M	2.045
14/04/2026	0,74%	0,64	86,60	85,83	85,40	86,60	3M	1.641
13/04/2026	-0,02%	-0,02	85,96	85,98	85,30	86,00	1M	766
10/04/2026	0,44%	0,38	85,98	85,60	85,58	86,09	1M	923
09/04/2026	0,12%	0,10	85,60	85,50	85,00	85,75	931K	823
08/04/2026	0,49%	0,42	85,50	85,08	85,08	85,59	1M	1.201
07/04/2026	-0,08%	-0,07	85,08	85,23	84,94	85,57	1M	2.294
06/04/2026	-0,23%	-0,20	85,15	85,50	85,01	85,79	1M	1.620
02/04/2026	0,59%	0,50	85,35	84,90	84,59	85,49	1M	1.042
01/04/2026	0,35%	0,30	84,85	84,60	84,60	84,96	2M	1.325
31/03/2026	-0,51%	-0,43	84,55	85,00	84,00	85,01	1M	969
30/03/2026	1,17%	0,98	84,98	84,44	84,01	85,00	2M	780
27/03/2026	-0,02%	-0,02	84,00	83,72	83,72	84,56	696K	1.216
26/03/2026	-0,17%	-0,14	84,02	84,50	83,91	84,50	937K	985
25/03/2026	0,87%	0,73	84,16	83,43	83,43	84,34	797K	1.746
24/03/2026	-0,19%	-0,16	83,43	83,59	83,30	83,97	1M	1.699
23/03/2026	-0,17%	-0,14	83,59	84,48	83,57	84,48	2M	982
20/03/2026	-0,12%	-0,10	83,73	83,57	83,50	83,98	1M	1.674
19/03/2026	-0,72%	-0,61	83,83	84,20	83,81	84,20	1M	888
18/03/2026	-0,25%	-0,21	84,44	84,52	84,25	84,70	1M	1.879
17/03/2026	-0,18%	-0,15	84,65	84,82	84,53	84,87	941K	1.831
16/03/2026	-1,74%	-1,50	84,80	85,05	84,50	85,05	2M	1.201
13/03/2026	0,06%	0,05	86,30	86,60	86,30	86,86	2M	1.045
12/03/2026	0,58%	0,50	86,25	86,30	85,77	86,57	2M	2.300
11/03/2026	-0,71%	-0,61	85,75	86,48	85,74	86,57	2M	885
10/03/2026	0,50%	0,43	86,36	86,00	85,44	86,36	1M	1.122
09/03/2026	-1,12%	-0,97	85,93	86,92	85,71	86,96	2M	1.019
06/03/2026	1,33%	1,14	86,90	85,61	85,50	86,90	2M	2.684
05/03/2026	0,66%	0,56	85,76	85,95	85,30	86,28	1M	1.840
04/03/2026	-0,18%	-0,15	85,20	85,35	85,20	86,00	4M	1.632
03/03/2026	0,23%	0,20	85,35	85,09	84,50	85,42	2M	2.420
02/03/2026	0,48%	0,41	85,15	85,18	84,74	85,38	2M	2.757
27/02/2026	0,17%	0,14	84,74	84,63	84,25	85,23	2M	6.438
26/02/2026	0,32%	0,27	84,60	84,33	84,33	84,65	1M	1.875
25/02/2026	-0,55%	-0,47	84,33	84,50	84,20	84,79	2M	2.790
24/02/2026	0,20%	0,17	84,80	84,89	84,20	84,96	2M	2.854
23/02/2026	-0,44%	-0,37	84,63	85,00	83,77	85,00	3M	5.225
20/02/2026	-0,29%	-0,25	85,00	85,25	84,80	85,25	2M	2.427
19/02/2026	-0,27%	-0,23	85,25	85,45	84,86	85,45	2M	3.151
18/02/2026	-1,81%	-1,58	85,48	85,80	84,56	85,83	2M	2.593
13/02/2026	0,35%	0,30	87,06	86,70	86,41	87,67	3M	3.792
12/02/2026	0,28%	0,24	86,76	86,52	86,37	86,87	2M	1.658
11/02/2026	0,13%	0,11	86,52	86,60	86,30	86,95	2M	2.587
10/02/2026	0,16%	0,14	86,41	86,27	86,10	86,91	1M	1.237
09/02/2026	-0,35%	-0,30	86,27	86,05	86,05	86,48	2M	2.659
06/02/2026	0,07%	0,06	86,57	86,75	86,09	86,97	2M	5.116
05/02/2026	0,35%	0,30	86,51	86,57	86,01	86,74	2M	1.494
04/02/2026	-0,24%	-0,21	86,21	86,67	86,19	86,68	2M	2.659
03/02/2026	0,15%	0,13	86,42	86,50	86,03	86,80	2M	3.106
02/02/2026	0,26%	0,22	86,29	86,38	85,56	86,44	2M	1.576
30/01/2026	1,13%	0,96	86,07	85,50	85,23	86,15	2M	5.336
29/01/2026	-0,41%	-0,35	85,11	85,40	84,92	85,78	2M	8.167
28/01/2026	0,19%	0,16	85,46	85,36	84,90	85,67	2M	2.208
27/01/2026	-0,32%	-0,27	85,30	86,00	85,30	86,00	2M	2.350
26/01/2026	0,81%	0,69	85,57	85,73	85,04	85,73	1M	1.498
23/01/2026	1,42%	1,19	84,88	83,69	83,59	85,14	2M	2.520
22/01/2026	0,35%	0,29	83,69	83,40	83,24	83,74	2M	2.012
21/01/2026	0,24%	0,20	83,40	83,29	82,50	84,00	2M	2.559
20/01/2026	0,10%	0,08	83,20	83,12	83,11	83,33	997K	990
19/01/2026	-0,48%	-0,40	83,12	83,52	83,06	83,52	2M	1.078
16/01/2026	-1,80%	-1,53	83,52	83,50	83,41	83,88	2M	1.804
15/01/2026	0,76%	0,64	85,05	84,81	84,71	85,38	2M	1.332
14/01/2026	0,06%	0,05	84,41	84,63	83,50	85,00	1M	1.828
13/01/2026	-0,02%	-0,02	84,36	84,40	84,21	84,81	1M	1.185
12/01/2026	-0,28%	-0,24	84,38	84,96	84,00	84,96	2M	5.051
09/01/2026	-0,27%	-0,23	84,62	84,94	84,46	85,16	2M	1.598
08/01/2026	0,08%	0,07	84,85	84,78	84,30	85,11	950K	1.392
07/01/2026	1,36%	1,14	84,78	83,92	83,57	84,96	2M	2.414
06/01/2026	0,64%	0,53	83,64	83,61	83,18	83,66	2M	1.266
05/01/2026	0,14%	0,12	83,11	82,99	82,50	83,73	2M	1.966
02/01/2026	0,65%	0,54	82,99	82,86	82,40	83,00	1M	1.338
30/12/2025	0,16%	0,13	82,45	82,29	81,50	82,45	2M	6.819
29/12/2025	1,23%	1,00	82,32	81,40	81,33	82,41	2M	3.487
26/12/2025	0,38%	0,31	81,32	81,34	81,10	81,41	2M	1.517
23/12/2025	0,24%	0,19	81,01	81,01	81,00	81,25	1M	2.216
22/12/2025	-0,22%	-0,18	80,82	81,10	80,82	81,40	2M	1.948
19/12/2025	0,04%	0,03	81,00	80,97	80,87	81,15	2M	3.647
18/12/2025	0,21%	0,17	80,97	80,80	80,72	81,13	1M	1.761
17/12/2025	-0,21%	-0,17	80,80	81,05	80,79	81,25	2M	3.263
16/12/2025	0,02%	0,02	80,97	80,80	80,61	81,09	2M	4.006
15/12/2025	-1,62%	-1,33	80,95	81,14	80,90	81,18	2M	2.797
12/12/2025	0,57%	0,47	82,28	81,90	81,80	82,28	2M	2.627
11/12/2025	0,44%	0,36	81,81	81,51	81,51	81,84	1M	1.960
10/12/2025	0,21%	0,17	81,45	81,38	81,17	81,80	2M	2.523
09/12/2025	-0,15%	-0,12	81,28	81,57	81,18	81,57	1M	1.823
08/12/2025	0,72%	0,58	81,40	80,86	80,86	81,57	2M	1.767
05/12/2025	-0,52%	-0,42	80,82	81,40	80,71	81,65	3M	3.277
04/12/2025	-0,65%	-0,53	81,24	81,85	81,20	81,85	4M	2.592
03/12/2025	0,11%	0,09	81,77	81,50	81,50	81,78	2M	1.160
02/12/2025	0,02%	0,02	81,68	81,66	81,50	81,80	1M	1.296
01/12/2025	0,37%	0,30	81,66	81,30	81,30	81,80	2M	4.546
28/11/2025	0,42%	0,34	81,36	81,02	80,93	81,55	1M	2.471
27/11/2025	0,19%	0,15	81,02	80,90	80,83	81,26	906K	1.884
26/11/2025	-	-	80,87	81,25	80,83	81,26	1M	2.431

Date,Open,High,Low,Close,Volume
15-Jun-26,82.84,83.60,82.84,83.17,1873413
12-Jun-26,83.29,83.42,82.55,82.84,1198260
11-Jun-26,81.81,82.60,81.81,82.31,1158318
10-Jun-26,83.05,83.15,81.61,81.65,2902220
09-Jun-26,83.94,84.00,82.90,83.38,1456934
08-Jun-26,83.93,84.11,83.68,83.84,1130659
05-Jun-26,83.61,84.29,83.61,83.91,1361814
03-Jun-26,84.02,84.81,83.86,83.90,1397080
02-Jun-26,83.56,84.02,83.56,84.01,716618
01-Jun-26,83.50,83.87,83.11,83.41,1889799
29-May-26,83.42,83.69,82.74,83.69,1375403
28-May-26,83.70,83.75,82.88,83.20,1039083
27-May-26,83.50,83.89,83.25,83.70,1706387
26-May-26,83.00,83.39,82.64,82.91,1212047
25-May-26,82.90,83.45,82.90,83.24,1526834
22-May-26,82.85,83.48,82.31,82.88,1056002
21-May-26,82.74,83.38,82.52,82.91,1648000
20-May-26,81.50,83.10,81.49,83.10,1439966
19-May-26,82.00,82.38,81.51,81.73,2246705
18-May-26,84.17,84.17,81.75,82.07,4279268
15-May-26,84.60,85.58,84.44,85.28,2103707
14-May-26,84.73,85.12,84.24,84.60,1963471
13-May-26,84.52,84.52,84.05,84.22,1629945
12-May-26,84.87,85.00,84.41,84.67,1722359
11-May-26,85.48,85.77,84.87,84.98,2214754
08-May-26,85.33,85.70,85.33,85.68,1135736
07-May-26,85.80,85.96,85.20,85.32,1397399
06-May-26,85.66,85.90,85.56,85.80,1387187
05-May-26,85.72,85.72,85.11,85.50,1480557
04-May-26,85.92,85.92,85.47,85.77,1438397
30-Apr-26,85.22,86.06,84.91,85.92,2061270
29-Apr-26,84.84,85.35,84.70,84.90,1587840
28-Apr-26,85.02,85.33,84.66,84.84,1221208
27-Apr-26,85.32,85.39,84.66,85.00,2078751
24-Apr-26,85.20,85.65,85.20,85.32,1072623
23-Apr-26,85.57,85.84,85.20,85.24,1211245
22-Apr-26,85.22,85.60,85.11,85.34,1850640
20-Apr-26,84.93,85.28,84.83,85.22,1354234
17-Apr-26,84.70,85.00,84.70,84.99,722927
16-Apr-26,84.64,85.00,84.02,84.70,2380594
15-Apr-26,86.57,86.57,85.73,85.84,2510750
14-Apr-26,85.83,86.60,85.40,86.60,2957421
13-Apr-26,85.98,86.00,85.30,85.96,1491381
10-Apr-26,85.60,86.09,85.58,85.98,1239144
09-Apr-26,85.50,85.75,85.00,85.60,930527
08-Apr-26,85.08,85.59,85.08,85.50,1273349
07-Apr-26,85.23,85.57,84.94,85.08,1350000
06-Apr-26,85.50,85.79,85.01,85.15,1451396
02-Apr-26,84.90,85.49,84.59,85.35,1171841
01-Apr-26,84.60,84.96,84.60,84.85,1627641
31-Mar-26,85.00,85.01,84.00,84.55,1404915
30-Mar-26,84.44,85.00,84.01,84.98,1543407
27-Mar-26,83.72,84.56,83.72,84.00,695982
26-Mar-26,84.50,84.50,83.91,84.02,937071
25-Mar-26,83.43,84.34,83.43,84.16,796737
24-Mar-26,83.59,83.97,83.30,83.43,1321654
23-Mar-26,84.48,84.48,83.57,83.59,1526097
20-Mar-26,83.57,83.98,83.50,83.73,1095267
19-Mar-26,84.20,84.20,83.81,83.83,1025268
18-Mar-26,84.52,84.70,84.25,84.44,1275279
17-Mar-26,84.82,84.87,84.53,84.65,940630
16-Mar-26,85.05,85.05,84.50,84.80,1976574
13-Mar-26,86.60,86.86,86.30,86.30,1705858
12-Mar-26,86.30,86.57,85.77,86.25,1600760
11-Mar-26,86.48,86.57,85.74,85.75,1798239
10-Mar-26,86.00,86.36,85.44,86.36,1393973
09-Mar-26,86.92,86.96,85.71,85.93,1572744
06-Mar-26,85.61,86.90,85.50,86.90,1618413
05-Mar-26,85.95,86.28,85.30,85.76,1322759
04-Mar-26,85.35,86.00,85.20,85.20,4497081
03-Mar-26,85.09,85.42,84.50,85.35,1551376
02-Mar-26,85.18,85.38,84.74,85.15,1850482
27-Feb-26,84.63,85.23,84.25,84.74,2237938
26-Feb-26,84.33,84.65,84.33,84.60,1413143
25-Feb-26,84.50,84.79,84.20,84.33,1572144
24-Feb-26,84.89,84.96,84.20,84.80,1835565
23-Feb-26,85.00,85.00,83.77,84.63,2554790
20-Feb-26,85.25,85.25,84.80,85.00,1608889
19-Feb-26,85.45,85.45,84.86,85.25,2039349
18-Feb-26,85.80,85.83,84.56,85.48,1911683
13-Feb-26,86.70,87.67,86.41,87.06,3385538
12-Feb-26,86.52,86.87,86.37,86.76,2039845
11-Feb-26,86.60,86.95,86.30,86.52,2420346
10-Feb-26,86.27,86.91,86.10,86.41,1161342
09-Feb-26,86.05,86.48,86.05,86.27,1590178
06-Feb-26,86.75,86.97,86.09,86.57,1531490
05-Feb-26,86.57,86.74,86.01,86.51,1664648
04-Feb-26,86.67,86.68,86.19,86.21,1731237
03-Feb-26,86.50,86.80,86.03,86.42,1845078
02-Feb-26,86.38,86.44,85.56,86.29,1627968
30-Jan-26,85.50,86.15,85.23,86.07,1722731
29-Jan-26,85.40,85.78,84.92,85.11,2209055
28-Jan-26,85.36,85.67,84.90,85.46,1990016
27-Jan-26,86.00,86.00,85.30,85.30,1533796
26-Jan-26,85.73,85.73,85.04,85.57,1389093
23-Jan-26,83.69,85.14,83.59,84.88,1964675
22-Jan-26,83.40,83.74,83.24,83.69,1985549
21-Jan-26,83.29,84.00,82.50,83.40,2156229
20-Jan-26,83.12,83.33,83.11,83.20,997120
19-Jan-26,83.52,83.52,83.06,83.12,1524505
16-Jan-26,83.50,83.88,83.41,83.52,1564768
15-Jan-26,84.81,85.38,84.71,85.05,1607607
14-Jan-26,84.63,85.00,83.50,84.41,1439704
13-Jan-26,84.40,84.81,84.21,84.36,1248716
12-Jan-26,84.96,84.96,84.00,84.38,2377987
09-Jan-26,84.94,85.16,84.46,84.62,2348004
08-Jan-26,84.78,85.11,84.30,84.85,949880
07-Jan-26,83.92,84.96,83.57,84.78,1566621
06-Jan-26,83.61,83.66,83.18,83.64,1875245
05-Jan-26,82.99,83.73,82.50,83.11,1540710
02-Jan-26,82.86,83.00,82.40,82.99,1429446
30-Dec-25,82.29,82.45,81.50,82.45,1811230
29-Dec-25,81.40,82.41,81.33,82.32,1799737
26-Dec-25,81.34,81.41,81.10,81.32,1840418
23-Dec-25,81.01,81.25,81.00,81.01,1425453
22-Dec-25,81.10,81.40,80.82,80.82,1914201
19-Dec-25,80.97,81.15,80.87,81.00,1591060
18-Dec-25,80.80,81.13,80.72,80.97,1188804
17-Dec-25,81.05,81.25,80.79,80.80,1761861
16-Dec-25,80.80,81.09,80.61,80.97,1842564
15-Dec-25,81.14,81.18,80.90,80.95,2478189
12-Dec-25,81.90,82.28,81.80,82.28,2206315
11-Dec-25,81.51,81.84,81.51,81.81,1075995
10-Dec-25,81.38,81.80,81.17,81.45,1932136
09-Dec-25,81.57,81.57,81.18,81.28,1129541
08-Dec-25,80.86,81.57,80.86,81.40,1675956
05-Dec-25,81.40,81.65,80.71,80.82,3040414
04-Dec-25,81.85,81.85,81.20,81.24,3654586
03-Dec-25,81.50,81.78,81.50,81.77,1582438
02-Dec-25,81.66,81.80,81.50,81.68,1127872
01-Dec-25,81.30,81.80,81.30,81.66,1936033
28-Nov-25,81.02,81.55,80.93,81.36,1285309
27-Nov-25,80.90,81.26,80.83,81.02,906260
26-Nov-25,81.25,81.26,80.83,80.87,1125206

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RZAK11