Cotação atual, histórico e gráfico do papel: RZAK11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | - | - | 82,07 | 84,17 | 81,75 | 84,17 | 4M | 2.994 |
Date,Open,High,Low,Close,Volume
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
*exoneração de responsabilidade e termos de uso