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
17/01/2025	-0,68%	-0,53	76,91	77,44	75,80	77,44	2M	2.739
16/01/2025	-3,20%	-2,56	77,44	78,23	76,68	78,60	3M	4.633
15/01/2025	2,56%	2,00	80,00	78,00	77,74	80,00	3M	1.851
14/01/2025	-0,19%	-0,15	78,00	77,43	76,84	78,02	1M	2.522
13/01/2025	-0,18%	-0,14	78,15	77,60	76,90	78,29	1M	3.465
10/01/2025	0,81%	0,63	78,29	77,50	77,03	78,29	1M	1.753
09/01/2025	0,66%	0,51	77,66	77,15	77,01	78,00	2M	3.271

08/01/2025	0,19%	0,15	77,15	77,00	76,12	77,48	906K	1.269
07/01/2025	-0,16%	-0,12	77,00	77,17	76,12	77,53	1M	3.092
06/01/2025	-0,10%	-0,08	77,12	77,20	76,41	77,30	1M	3.450
03/01/2025	0,52%	0,40	77,20	76,17	76,17	77,30	703K	1.047
02/01/2025	-0,25%	-0,19	76,80	77,17	76,03	77,25	1M	1.866
30/12/2024	1,00%	0,76	76,99	76,26	76,25	77,18	783K	1.658
27/12/2024	2,32%	1,73	76,23	74,50	74,05	76,72	1M	2.390
26/12/2024	2,07%	1,51	74,50	72,99	72,10	74,97	2M	5.591
23/12/2024	2,50%	1,78	72,99	71,14	70,74	73,80	2M	4.241
20/12/2024	2,01%	1,40	71,21	69,90	69,48	71,21	2M	5.829
19/12/2024	-0,27%	-0,19	69,81	70,00	68,01	70,63	3M	6.539
18/12/2024	-0,30%	-0,21	70,00	70,00	68,51	71,12	4M	5.126
17/12/2024	-0,40%	-0,28	70,21	70,49	69,75	70,49	2M	3.402
16/12/2024	-3,24%	-2,36	70,49	71,50	70,33	71,71	3M	4.739
13/12/2024	1,86%	1,33	72,85	71,45	71,16	73,25	3M	5.460
12/12/2024	-0,17%	-0,12	71,52	71,90	71,02	72,26	2M	4.481
11/12/2024	-1,66%	-1,21	71,64	72,85	71,00	72,85	2M	6.036
10/12/2024	-1,62%	-1,20	72,85	74,05	72,23	74,71	3M	5.721
09/12/2024	-2,42%	-1,84	74,05	75,89	74,03	75,99	3M	6.533
06/12/2024	1,19%	0,89	75,89	75,00	74,90	76,64	3M	3.957
05/12/2024	-1,46%	-1,11	75,00	76,11	74,06	76,30	4M	7.717
04/12/2024	-1,55%	-1,20	76,11	77,00	76,00	77,28	2M	4.667
03/12/2024	-1,01%	-0,79	77,31	78,12	77,00	78,56	2M	4.044
02/12/2024	-0,51%	-0,40	78,10	79,00	78,01	79,00	2M	6.182
29/11/2024	-0,08%	-0,06	78,50	78,56	78,00	79,00	1M	2.939
28/11/2024	-0,54%	-0,43	78,56	78,50	78,15	78,98	2M	2.053
27/11/2024	-0,68%	-0,54	78,99	79,59	78,70	79,99	2M	3.998
26/11/2024	0,89%	0,70	79,53	78,85	78,85	79,53	1M	1.288
25/11/2024	-0,20%	-0,16	78,83	78,99	78,53	79,46	2M	3.704
22/11/2024	0,62%	0,49	78,99	78,41	78,41	79,76	2M	2.768
21/11/2024	-0,08%	-0,06	78,50	78,60	78,26	78,95	1M	2.182
19/11/2024	0,09%	0,07	78,56	78,21	78,11	78,72	1M	3.821
18/11/2024	-0,88%	-0,70	78,49	78,60	77,75	79,78	2M	3.743
14/11/2024	-0,14%	-0,11	79,19	79,30	79,10	79,60	2M	5.396
13/11/2024	-0,91%	-0,73	79,30	80,10	79,05	80,28	2M	4.634
12/11/2024	-0,21%	-0,17	80,03	80,70	79,76	80,70	1M	3.148
11/11/2024	-0,36%	-0,29	80,20	80,49	80,15	80,71	2M	1.346
08/11/2024	-0,37%	-0,30	80,49	80,80	78,85	80,80	3M	6.643
07/11/2024	1,24%	0,99	80,79	79,75	79,65	80,79	1M	2.015
06/11/2024	0,31%	0,25	79,80	79,55	79,00	80,39	2M	4.660
05/11/2024	0,47%	0,37	79,55	79,17	79,00	79,84	2M	4.510
04/11/2024	0,81%	0,64	79,18	78,50	78,19	79,18	2M	2.602
01/11/2024	0,41%	0,32	78,54	78,10	77,92	78,54	2M	1.750
31/10/2024	0,24%	0,19	78,22	78,06	78,00	78,69	1M	2.242
30/10/2024	-0,12%	-0,09	78,03	78,12	77,89	78,34	1M	3.807
29/10/2024	0,04%	0,03	78,12	78,20	77,70	78,38	1M	3.318
28/10/2024	0,12%	0,09	78,09	77,62	77,52	78,40	2M	3.847
25/10/2024	0,00%	0,00	78,00	78,00	77,20	78,00	1M	3.490
24/10/2024	0,42%	0,33	78,00	77,74	76,50	78,02	3M	8.370
23/10/2024	-1,77%	-1,40	77,67	78,55	77,61	79,00	2M	4.518
22/10/2024	-0,42%	-0,33	79,07	79,59	78,15	79,59	2M	5.546
21/10/2024	0,14%	0,11	79,40	78,56	78,56	79,59	2M	7.990
18/10/2024	0,25%	0,20	79,29	79,39	78,03	79,39	2M	7.058
17/10/2024	0,67%	0,53	79,09	78,64	78,10	79,50	2M	8.845
16/10/2024	0,52%	0,41	78,56	77,90	77,77	78,64	2M	7.851
15/10/2024	-1,08%	-0,85	78,15	77,61	77,01	78,25	3M	9.313
14/10/2024	0,00%	0,00	79,00	79,01	78,82	79,50	5M	4.797
11/10/2024	-0,08%	-0,06	79,00	78,90	78,67	79,19	3M	6.111
10/10/2024	0,24%	0,19	79,06	78,80	78,80	79,15	2M	2.328
09/10/2024	-0,14%	-0,11	78,87	78,94	78,45	78,95	1M	1.632
08/10/2024	0,01%	0,01	78,98	78,97	78,38	79,28	2M	2.052
07/10/2024	0,87%	0,68	78,97	78,30	77,95	79,00	5M	10.048
04/10/2024	1,22%	0,94	78,29	77,38	77,38	78,29	3M	5.173
03/10/2024	-0,19%	-0,15	77,35	77,52	77,12	77,80	2M	2.615
02/10/2024	-1,39%	-1,09	77,50	78,00	77,23	78,49	5M	8.891
01/10/2024	-0,44%	-0,35	78,59	78,75	78,33	78,92	2M	3.614
30/09/2024	-0,08%	-0,06	78,94	79,00	78,60	79,41	1M	1.530
27/09/2024	-0,62%	-0,49	79,00	79,20	78,80	79,44	3M	7.507
26/09/2024	-0,44%	-0,35	79,49	79,87	79,00	80,00	3M	5.678
25/09/2024	-0,45%	-0,36	79,84	80,20	79,80	80,55	2M	4.591
24/09/2024	0,00%	0,00	80,20	80,02	80,01	80,89	2M	3.538
23/09/2024	-0,14%	-0,11	80,20	80,00	79,88	80,71	2M	5.829
20/09/2024	-0,37%	-0,30	80,31	80,83	80,15	81,29	3M	3.890
19/09/2024	-0,48%	-0,39	80,61	81,00	80,54	81,09	6M	2.415
18/09/2024	-0,59%	-0,48	81,00	81,02	80,50	81,48	3M	5.281
17/09/2024	-0,15%	-0,12	81,48	81,60	80,76	81,60	4M	7.434
16/09/2024	-1,59%	-1,32	81,60	81,85	81,21	81,98	7M	5.082
13/09/2024	-0,61%	-0,51	82,92	83,43	82,46	84,05	3M	4.290
12/09/2024	0,06%	0,05	83,43	83,20	83,15	83,50	1M	3.263
11/09/2024	0,01%	0,01	83,38	83,37	83,00	83,47	1M	1.274
10/09/2024	-0,06%	-0,05	83,37	83,39	83,10	83,45	1M	2.119
09/09/2024	0,39%	0,32	83,42	83,38	83,24	83,50	2M	1.163
06/09/2024	0,18%	0,15	83,10	83,36	83,00	83,38	2M	1.651
05/09/2024	0,06%	0,05	82,95	82,89	82,82	83,11	964K	2.769
04/09/2024	-0,26%	-0,22	82,90	83,10	82,71	83,25	2M	4.295
03/09/2024	0,58%	0,48	83,12	82,81	82,55	83,26	2M	6.273
02/09/2024	0,25%	0,21	82,64	82,43	82,32	82,92	2M	3.840
30/08/2024	0,01%	0,01	82,43	82,50	82,25	82,75	2M	3.104
29/08/2024	0,21%	0,17	82,42	82,30	82,08	82,53	1M	1.925
28/08/2024	-0,35%	-0,29	82,25	82,28	82,23	82,50	2M	1.505
27/08/2024	0,15%	0,12	82,54	82,42	82,40	82,62	2M	2.512
26/08/2024	-0,24%	-0,20	82,42	82,49	82,26	82,65	2M	3.225
23/08/2024	0,45%	0,37	82,62	82,25	82,25	82,67	1M	4.633
22/08/2024	-0,13%	-0,11	82,25	82,39	82,06	82,57	4M	1.864
21/08/2024	0,17%	0,14	82,36	82,23	82,08	82,42	3M	2.597
20/08/2024	0,06%	0,05	82,22	82,16	82,00	82,30	2M	3.335
19/08/2024	-0,40%	-0,33	82,17	82,10	82,03	82,45	3M	2.656
16/08/2024	0,27%	0,22	82,50	82,25	82,20	82,63	3M	5.505
15/08/2024	-1,46%	-1,22	82,28	82,10	81,80	82,33	2M	1.973
14/08/2024	0,72%	0,60	83,50	83,08	82,90	83,55	4M	2.618
13/08/2024	-0,34%	-0,28	82,90	83,17	82,72	83,35	2M	2.889
12/08/2024	0,35%	0,29	83,18	82,89	82,80	83,20	2M	1.763
09/08/2024	0,16%	0,13	82,89	82,76	82,53	83,02	2M	4.603
08/08/2024	-0,29%	-0,24	82,76	82,82	82,60	83,00	2M	2.244
07/08/2024	-0,22%	-0,18	83,00	83,17	82,81	83,43	2M	3.151
06/08/2024	-0,50%	-0,42	83,18	83,39	82,95	83,50	2M	2.931
05/08/2024	0,31%	0,26	83,60	83,34	82,82	83,83	4M	10.099
02/08/2024	0,37%	0,31	83,34	83,02	82,70	83,99	5M	8.254
01/08/2024	0,30%	0,25	83,03	82,78	82,71	83,20	4M	6.493
31/07/2024	-0,07%	-0,06	82,78	82,52	82,30	83,13	2M	2.311
30/07/2024	-0,01%	-0,01	82,84	82,50	82,42	82,84	2M	4.355
29/07/2024	0,18%	0,15	82,85	82,72	82,71	83,06	3M	4.684
26/07/2024	-0,27%	-0,22	82,70	82,65	82,62	83,07	2M	3.259
25/07/2024	-0,10%	-0,08	82,92	83,18	82,71	83,18	869K	2.109
24/07/2024	0,27%	0,22	83,00	82,78	82,75	83,19	2M	3.590
23/07/2024	-0,41%	-0,34	82,78	83,11	82,46	83,19	2M	3.874
22/07/2024	-0,02%	-0,02	83,12	83,20	82,55	83,20	3M	7.192
19/07/2024	0,31%	0,26	83,14	83,19	82,88	83,20	1M	1.942
18/07/2024	-0,34%	-0,28	82,88	83,15	82,81	83,19	2M	2.448
17/07/2024	-0,05%	-0,04	83,16	83,20	82,82	83,20	2M	2.128
16/07/2024	0,46%	0,38	83,20	82,81	82,66	83,20	1M	2.406
15/07/2024	-1,38%	-1,16	82,82	82,90	82,46	82,99	3M	8.750
12/07/2024	0,21%	0,18	83,98	83,80	83,44	84,00	2M	1.761
11/07/2024	-0,14%	-0,12	83,80	83,92	83,20	83,92	2M	2.539
10/07/2024	0,56%	0,47	83,92	83,40	83,33	83,92	2M	1.789
09/07/2024	-0,16%	-0,13	83,45	83,12	83,10	83,54	1M	1.598
08/07/2024	-	-	83,58	83,78	83,41	83,79	3M	6.559

Date,Open,High,Low,Close,Volume
17-Jan-25,77.44,77.44,75.80,76.91,1535694
16-Jan-25,78.23,78.60,76.68,77.44,3486201
15-Jan-25,78.00,80.00,77.74,80.00,2808022
14-Jan-25,77.43,78.02,76.84,78.00,1293575
13-Jan-25,77.60,78.29,76.90,78.15,1408319
10-Jan-25,77.50,78.29,77.03,78.29,1175242
09-Jan-25,77.15,78.00,77.01,77.66,1500265
08-Jan-25,77.00,77.48,76.12,77.15,905740
07-Jan-25,77.17,77.53,76.12,77.00,1332414
06-Jan-25,77.20,77.30,76.41,77.12,1209613
03-Jan-25,76.17,77.30,76.17,77.20,703144
02-Jan-25,77.17,77.25,76.03,76.80,1427533
30-Dec-24,76.26,77.18,76.25,76.99,783419
27-Dec-24,74.50,76.72,74.05,76.23,1190142
26-Dec-24,72.99,74.97,72.10,74.50,1596251
23-Dec-24,71.14,73.80,70.74,72.99,2286591
20-Dec-24,69.90,71.21,69.48,71.21,1924389
19-Dec-24,70.00,70.63,68.01,69.81,2632430
18-Dec-24,70.00,71.12,68.51,70.00,3789223
17-Dec-24,70.49,70.49,69.75,70.21,1949091
16-Dec-24,71.50,71.71,70.33,70.49,2678674
13-Dec-24,71.45,73.25,71.16,72.85,3356978
12-Dec-24,71.90,72.26,71.02,71.52,2126453
11-Dec-24,72.85,72.85,71.00,71.64,2369822
10-Dec-24,74.05,74.71,72.23,72.85,3384828
09-Dec-24,75.89,75.99,74.03,74.05,2801047
06-Dec-24,75.00,76.64,74.90,75.89,2507246
05-Dec-24,76.11,76.30,74.06,75.00,3766130
04-Dec-24,77.00,77.28,76.00,76.11,2034816
03-Dec-24,78.12,78.56,77.00,77.31,1947462
02-Dec-24,79.00,79.00,78.01,78.10,1816892
29-Nov-24,78.56,79.00,78.00,78.50,1462292
28-Nov-24,78.50,78.98,78.15,78.56,1715636
27-Nov-24,79.59,79.99,78.70,78.99,1753181
26-Nov-24,78.85,79.53,78.85,79.53,1294764
25-Nov-24,78.99,79.46,78.53,78.83,2170027
22-Nov-24,78.41,79.76,78.41,78.99,1693427
21-Nov-24,78.60,78.95,78.26,78.50,1335907
19-Nov-24,78.21,78.72,78.11,78.56,1422143
18-Nov-24,78.60,79.78,77.75,78.49,2209067
14-Nov-24,79.30,79.60,79.10,79.19,1528658
13-Nov-24,80.10,80.28,79.05,79.30,2003674
12-Nov-24,80.70,80.70,79.76,80.03,1360050
11-Nov-24,80.49,80.71,80.15,80.20,1858146
08-Nov-24,80.80,80.80,78.85,80.49,3216432
07-Nov-24,79.75,80.79,79.65,80.79,1304883
06-Nov-24,79.55,80.39,79.00,79.80,1834123
05-Nov-24,79.17,79.84,79.00,79.55,2212985
04-Nov-24,78.50,79.18,78.19,79.18,1776193
01-Nov-24,78.10,78.54,77.92,78.54,1530119
31-Oct-24,78.06,78.69,78.00,78.22,1337773
30-Oct-24,78.12,78.34,77.89,78.03,1200899
29-Oct-24,78.20,78.38,77.70,78.12,1244891
28-Oct-24,77.62,78.40,77.52,78.09,1574059
25-Oct-24,78.00,78.00,77.20,78.00,1058933
24-Oct-24,77.74,78.02,76.50,78.00,2729840
23-Oct-24,78.55,79.00,77.61,77.67,1819531
22-Oct-24,79.59,79.59,78.15,79.07,1631881
21-Oct-24,78.56,79.59,78.56,79.40,2218691
18-Oct-24,79.39,79.39,78.03,79.29,1845383
17-Oct-24,78.64,79.50,78.10,79.09,1772887
16-Oct-24,77.90,78.64,77.77,78.56,2453900
15-Oct-24,77.61,78.25,77.01,78.15,3474562
14-Oct-24,79.01,79.50,78.82,79.00,5037883
11-Oct-24,78.90,79.19,78.67,79.00,2511489
10-Oct-24,78.80,79.15,78.80,79.06,1988395
09-Oct-24,78.94,78.95,78.45,78.87,1499055
08-Oct-24,78.97,79.28,78.38,78.98,1775136
07-Oct-24,78.30,79.00,77.95,78.97,5391578
04-Oct-24,77.38,78.29,77.38,78.29,2666378
03-Oct-24,77.52,77.80,77.12,77.35,1878872
02-Oct-24,78.00,78.49,77.23,77.50,4813401
01-Oct-24,78.75,78.92,78.33,78.59,2436512
30-Sep-24,79.00,79.41,78.60,78.94,1329127
27-Sep-24,79.20,79.44,78.80,79.00,2938013
26-Sep-24,79.87,80.00,79.00,79.49,2837933
25-Sep-24,80.20,80.55,79.80,79.84,2467208
24-Sep-24,80.02,80.89,80.01,80.20,1650976
23-Sep-24,80.00,80.71,79.88,80.20,2239370
20-Sep-24,80.83,81.29,80.15,80.31,3276565
19-Sep-24,81.00,81.09,80.54,80.61,5982244
18-Sep-24,81.02,81.48,80.50,81.00,3028739
17-Sep-24,81.60,81.60,80.76,81.48,3947101
16-Sep-24,81.85,81.98,81.21,81.60,6929209
13-Sep-24,83.43,84.05,82.46,82.92,3127162
12-Sep-24,83.20,83.50,83.15,83.43,1480830
11-Sep-24,83.37,83.47,83.00,83.38,1122154
10-Sep-24,83.39,83.45,83.10,83.37,1346485
09-Sep-24,83.38,83.50,83.24,83.42,1885408
06-Sep-24,83.36,83.38,83.00,83.10,1707664
05-Sep-24,82.89,83.11,82.82,82.95,963695
04-Sep-24,83.10,83.25,82.71,82.90,2441832
03-Sep-24,82.81,83.26,82.55,83.12,2150933
02-Sep-24,82.43,82.92,82.32,82.64,1535548
30-Aug-24,82.50,82.75,82.25,82.43,2042308
29-Aug-24,82.30,82.53,82.08,82.42,1411540
28-Aug-24,82.28,82.50,82.23,82.25,1919026
27-Aug-24,82.42,82.62,82.40,82.54,1829454
26-Aug-24,82.49,82.65,82.26,82.42,1848184
23-Aug-24,82.25,82.67,82.25,82.62,1474484
22-Aug-24,82.39,82.57,82.06,82.25,3734420
21-Aug-24,82.23,82.42,82.08,82.36,2944525
20-Aug-24,82.16,82.30,82.00,82.22,1967684
19-Aug-24,82.10,82.45,82.03,82.17,2794361
16-Aug-24,82.25,82.63,82.20,82.50,3430395
15-Aug-24,82.10,82.33,81.80,82.28,2132567
14-Aug-24,83.08,83.55,82.90,83.50,3501117
13-Aug-24,83.17,83.35,82.72,82.90,2371748
12-Aug-24,82.89,83.20,82.80,83.18,2490794
09-Aug-24,82.76,83.02,82.53,82.89,1828086
08-Aug-24,82.82,83.00,82.60,82.76,2324279
07-Aug-24,83.17,83.43,82.81,83.00,2410758
06-Aug-24,83.39,83.50,82.95,83.18,1628031
05-Aug-24,83.34,83.83,82.82,83.60,4123614
02-Aug-24,83.02,83.99,82.70,83.34,5336240
01-Aug-24,82.78,83.20,82.71,83.03,3937844
31-Jul-24,82.52,83.13,82.30,82.78,2057651
30-Jul-24,82.50,82.84,82.42,82.84,2196778
29-Jul-24,82.72,83.06,82.71,82.85,2572781
26-Jul-24,82.65,83.07,82.62,82.70,1562685
25-Jul-24,83.18,83.18,82.71,82.92,868780
24-Jul-24,82.78,83.19,82.75,83.00,1665307
23-Jul-24,83.11,83.19,82.46,82.78,1745832
22-Jul-24,83.20,83.20,82.55,83.12,2979586
19-Jul-24,83.19,83.20,82.88,83.14,1083945
18-Jul-24,83.15,83.19,82.81,82.88,1629018
17-Jul-24,83.20,83.20,82.82,83.16,2463155
16-Jul-24,82.81,83.20,82.66,83.20,1439852
15-Jul-24,82.90,82.99,82.46,82.82,2691812
12-Jul-24,83.80,84.00,83.44,83.98,2160244
11-Jul-24,83.92,83.92,83.20,83.80,2205445
10-Jul-24,83.40,83.92,83.33,83.92,1651597
09-Jul-24,83.12,83.54,83.10,83.45,1328526
08-Jul-24,83.78,83.79,83.41,83.58,3313584

*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