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
14/09/2026	-0,01%	-0,01	78,73	78,88	78,42	79,23	2M	2.289
11/09/2026	-0,03%	-0,02	78,74	78,86	78,35	79,30	1M	1.586
10/09/2026	0,59%	0,46	78,76	78,34	78,09	78,95	899K	1.149
09/09/2026	-1,20%	-0,95	78,30	79,39	77,95	79,39	1M	1.580
08/09/2026	1,43%	1,12	79,25	78,90	78,32	79,44	871K	1.763
04/09/2026	-0,75%	-0,59	78,13	78,72	78,13	79,20	872K	2.259
03/09/2026	0,41%	0,32	78,72	78,40	78,34	78,98	842K	852
02/09/2026	0,54%	0,42	78,40	77,70	77,70	78,60	584K	868
01/09/2026	-1,17%	-0,92	77,98	78,90	77,71	79,19	1M	2.013
31/08/2026	0,38%	0,30	78,90	78,23	78,23	79,38	1M	1.582
28/08/2026	0,31%	0,24	78,60	78,22	78,08	78,82	944K	1.392
27/08/2026	1,93%	1,48	78,36	76,90	76,90	78,36	1M	1.253
26/08/2026	0,56%	0,43	76,88	76,04	76,04	77,48	2M	2.201
25/08/2026	1,66%	1,25	76,45	75,31	75,31	76,98	1M	3.079
24/08/2026	-1,30%	-0,99	75,20	76,30	74,94	76,50	2M	2.431
21/08/2026	1,68%	1,26	76,19	74,93	74,93	76,32	2M	2.678
20/08/2026	-0,64%	-0,48	74,93	75,75	74,91	76,24	1M	1.892
19/08/2026	1,02%	0,76	75,41	74,60	74,60	75,80	2M	1.264
18/08/2026	0,19%	0,14	74,65	74,51	74,24	75,19	2M	1.688
17/08/2026	-2,84%	-2,18	74,51	75,64	73,68	75,64	7M	3.593
14/08/2026	-1,17%	-0,91	76,69	78,00	76,50	78,20	2M	1.779
13/08/2026	-0,41%	-0,32	77,60	78,00	77,60	78,46	1M	2.995
12/08/2026	0,54%	0,42	77,92	77,58	77,17	78,50	1M	1.503
11/08/2026	-0,64%	-0,50	77,50	78,07	77,50	78,40	1M	2.932
10/08/2026	-1,38%	-1,09	78,00	79,09	77,90	79,37	2M	2.109
07/08/2026	0,88%	0,69	79,09	78,50	78,50	79,10	788K	1.555
06/08/2026	-0,46%	-0,36	78,40	78,80	78,25	79,20	882K	2.843
05/08/2026	0,33%	0,26	78,76	78,50	78,50	78,94	1M	2.585
04/08/2026	-0,56%	-0,44	78,50	78,53	78,08	78,94	4M	2.516
03/08/2026	-0,33%	-0,26	78,94	78,70	78,41	79,77	4M	1.544
31/07/2026	0,62%	0,49	79,20	78,71	78,71	79,50	721K	1.329
30/07/2026	-0,15%	-0,12	78,71	78,78	78,22	78,81	897K	1.565
29/07/2026	0,70%	0,55	78,83	78,05	77,50	79,15	2M	1.572
28/07/2026	-0,87%	-0,69	78,28	79,00	78,02	79,11	1M	1.621
27/07/2026	-0,28%	-0,22	78,97	79,19	78,84	79,34	1M	1.021
24/07/2026	-0,13%	-0,10	79,19	79,30	79,05	79,30	1M	1.172
23/07/2026	-0,78%	-0,62	79,29	80,18	79,14	80,20	750K	602
22/07/2026	0,05%	0,04	79,91	79,87	79,60	80,01	1M	1.185
21/07/2026	-0,60%	-0,48	79,87	80,10	79,80	80,35	2M	2.498
20/07/2026	0,06%	0,05	80,35	80,30	80,18	80,55	1M	1.505
17/07/2026	-0,07%	-0,06	80,30	80,35	80,18	80,35	734K	1.275
16/07/2026	-0,04%	-0,03	80,36	80,35	80,30	80,50	990K	1.441
15/07/2026	-1,64%	-1,34	80,39	80,49	79,91	80,56	2M	1.458
14/07/2026	-0,13%	-0,11	81,73	82,24	81,63	82,24	2M	2.450
13/07/2026	0,17%	0,14	81,84	81,85	81,57	81,99	1M	950
10/07/2026	-0,37%	-0,30	81,70	82,00	81,35	82,00	1M	2.168
09/07/2026	0,68%	0,55	82,00	81,45	81,30	82,25	862K	453
08/07/2026	0,27%	0,22	81,45	81,90	81,30	81,99	684K	1.171
07/07/2026	-0,70%	-0,57	81,23	82,05	81,21	82,08	786K	1.094
06/07/2026	-0,49%	-0,40	81,80	82,20	81,18	82,20	1M	991
03/07/2026	1,48%	1,20	82,20	81,21	81,21	82,20	1M	943
02/07/2026	-0,32%	-0,26	81,00	81,12	80,67	81,58	2M	2.128
01/07/2026	1,15%	0,92	81,26	80,30	80,00	81,38	1M	771
30/06/2026	-0,35%	-0,28	80,34	80,69	80,21	80,69	1M	1.743
29/06/2026	0,69%	0,55	80,62	79,86	79,86	80,62	882K	565
26/06/2026	0,51%	0,41	80,07	80,00	79,70	80,75	1M	1.503
25/06/2026	0,80%	0,63	79,66	79,15	79,00	80,48	852K	869
24/06/2026	-0,78%	-0,62	79,03	79,67	79,01	79,96	2M	952
23/06/2026	-0,93%	-0,75	79,65	80,03	79,03	80,40	2M	1.455
22/06/2026	0,00%	0,00	80,40	80,40	80,15	80,81	2M	3.223
19/06/2026	0,55%	0,44	80,40	79,96	79,93	80,40	789K	669
18/06/2026	-0,17%	-0,14	79,96	80,10	79,94	80,49	2M	1.899
17/06/2026	-0,83%	-0,67	80,10	80,68	80,04	81,18	2M	1.824
16/06/2026	-2,89%	-2,40	80,77	82,12	80,72	82,12	2M	1.999
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	-	-	85,20	85,35	85,20	86,00	4M	1.632

Date,Open,High,Low,Close,Volume
14-Sep-26,78.88,79.23,78.42,78.73,1619116
11-Sep-26,78.86,79.30,78.35,78.74,1053933
10-Sep-26,78.34,78.95,78.09,78.76,898880
09-Sep-26,79.39,79.39,77.95,78.30,1487687
08-Sep-26,78.90,79.44,78.32,79.25,870526
04-Sep-26,78.72,79.20,78.13,78.13,871677
03-Sep-26,78.40,78.98,78.34,78.72,842159
02-Sep-26,77.70,78.60,77.70,78.40,584190
01-Sep-26,78.90,79.19,77.71,77.98,1126567
31-Aug-26,78.23,79.38,78.23,78.90,1176573
28-Aug-26,78.22,78.82,78.08,78.60,944085
27-Aug-26,76.90,78.36,76.90,78.36,1020557
26-Aug-26,76.04,77.48,76.04,76.88,1993085
25-Aug-26,75.31,76.98,75.31,76.45,1482919
24-Aug-26,76.30,76.50,74.94,75.20,1834886
21-Aug-26,74.93,76.32,74.93,76.19,1694694
20-Aug-26,75.75,76.24,74.91,74.93,1271909
19-Aug-26,74.60,75.80,74.60,75.41,1648227
18-Aug-26,74.51,75.19,74.24,74.65,2466218
17-Aug-26,75.64,75.64,73.68,74.51,6976600
14-Aug-26,78.00,78.20,76.50,76.69,1511930
13-Aug-26,78.00,78.46,77.60,77.60,1052516
12-Aug-26,77.58,78.50,77.17,77.92,1163689
11-Aug-26,78.07,78.40,77.50,77.50,1283335
10-Aug-26,79.09,79.37,77.90,78.00,1754626
07-Aug-26,78.50,79.10,78.50,79.09,787952
06-Aug-26,78.80,79.20,78.25,78.40,881826
05-Aug-26,78.50,78.94,78.50,78.76,1047663
04-Aug-26,78.53,78.94,78.08,78.50,3859919
03-Aug-26,78.70,79.77,78.41,78.94,4126669
31-Jul-26,78.71,79.50,78.71,79.20,720949
30-Jul-26,78.78,78.81,78.22,78.71,896580
29-Jul-26,78.05,79.15,77.50,78.83,1872276
28-Jul-26,79.00,79.11,78.02,78.28,1297862
27-Jul-26,79.19,79.34,78.84,78.97,1100343
24-Jul-26,79.30,79.30,79.05,79.19,1009238
23-Jul-26,80.18,80.20,79.14,79.29,749893
22-Jul-26,79.87,80.01,79.60,79.91,1126302
21-Jul-26,80.10,80.35,79.80,79.87,1508591
20-Jul-26,80.30,80.55,80.18,80.35,1442491
17-Jul-26,80.35,80.35,80.18,80.30,733684
16-Jul-26,80.35,80.50,80.30,80.36,989679
15-Jul-26,80.49,80.56,79.91,80.39,1733255
14-Jul-26,82.24,82.24,81.63,81.73,1559075
13-Jul-26,81.85,81.99,81.57,81.84,1281062
10-Jul-26,82.00,82.00,81.35,81.70,1452806
09-Jul-26,81.45,82.25,81.30,82.00,861901
08-Jul-26,81.90,81.99,81.30,81.45,683664
07-Jul-26,82.05,82.08,81.21,81.23,786192
06-Jul-26,82.20,82.20,81.18,81.80,1058717
03-Jul-26,81.21,82.20,81.21,82.20,1024569
02-Jul-26,81.12,81.58,80.67,81.00,1503553
01-Jul-26,80.30,81.38,80.00,81.26,1130482
30-Jun-26,80.69,80.69,80.21,80.34,1006315
29-Jun-26,79.86,80.62,79.86,80.62,882330
26-Jun-26,80.00,80.75,79.70,80.07,1162657
25-Jun-26,79.15,80.48,79.00,79.66,852072
24-Jun-26,79.67,79.96,79.01,79.03,1575958
23-Jun-26,80.03,80.40,79.03,79.65,1847776
22-Jun-26,80.40,80.81,80.15,80.40,1958396
19-Jun-26,79.96,80.40,79.93,80.40,788690
18-Jun-26,80.10,80.49,79.94,79.96,2278528
17-Jun-26,80.68,81.18,80.04,80.10,1629844
16-Jun-26,82.12,82.12,80.72,80.77,2124415
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

*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