Cotação atual, histórico e gráfico do papel: RZLC11

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 RZLC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,05%	0,46	1.005,00	1.005,00	1.005,00	1.005,00	1M	4
18/11/2024	0,05%	0,46	1.004,54	1.004,54	1.004,54	1.004,54	1M	3
14/11/2024	0,05%	0,46	1.004,08	1.004,08	1.004,08	1.004,08	1M	2
13/11/2024	0,05%	0,46	1.003,62	1.003,62	1.003,62	1.003,62	18M	3
12/11/2024	0,05%	0,46	1.003,16	1.003,16	1.003,16	1.003,16	1M	2
11/11/2024	0,05%	0,46	1.002,70	1.002,70	1.002,70	1.002,70	1M	4
08/11/2024	0,05%	0,46	1.002,24	1.002,24	1.002,24	1.002,24	1M	5

07/11/2024	0,04%	0,44	1.001,78	1.001,78	1.001,78	1.001,78	1M	3
06/11/2024	-0,97%	-9,76	1.001,34	1.001,34	1.001,34	1.001,34	1M	4
05/11/2024	0,04%	0,44	1.011,10	1.011,10	1.011,10	1.011,10	1M	12
04/11/2024	0,04%	0,45	1.010,66	1.010,66	1.010,66	1.010,66	1M	2
01/11/2024	0,04%	0,45	1.010,21	1.010,21	1.010,21	1.010,21	2M	6
31/10/2024	0,04%	0,44	1.009,76	1.009,76	1.009,76	1.009,76	505K	1
30/10/2024	0,04%	0,45	1.009,32	1.009,32	1.009,32	1.009,32	505K	1
29/10/2024	0,04%	0,44	1.008,87	1.008,87	1.008,87	1.008,87	524K	3
28/10/2024	0,04%	0,45	1.008,43	1.008,43	1.008,43	1.008,43	552K	3
25/10/2024	0,04%	0,44	1.007,98	1.007,98	1.007,98	1.007,98	504K	1
24/10/2024	0,04%	0,44	1.007,54	1.007,54	1.007,54	1.007,54	504K	1
23/10/2024	0,04%	0,45	1.007,10	1.007,10	1.007,10	1.007,10	552K	7
22/10/2024	0,04%	0,44	1.006,65	1.006,65	1.006,65	1.006,65	503K	2
21/10/2024	0,09%	0,90	1.006,21	1.006,21	1.006,21	1.006,21	520K	3
18/10/2024	0,00%	-0,01	1.005,31	1.005,32	1.005,31	1.005,32	555K	5
17/10/2024	0,04%	0,45	1.005,32	1.005,32	1.005,32	1.005,32	508K	3
16/10/2024	0,04%	0,44	1.004,87	1.004,88	1.004,87	1.004,88	4M	11
15/10/2024	0,04%	0,44	1.004,43	1.004,43	1.004,43	1.004,43	502K	1
14/10/2024	0,04%	0,44	1.003,99	1.003,99	1.003,99	1.003,99	502K	1
11/10/2024	0,04%	0,44	1.003,55	1.003,55	1.003,55	1.003,55	7M	14
10/10/2024	0,04%	0,45	1.003,11	1.003,11	1.003,11	1.003,11	502K	1
09/10/2024	0,04%	0,44	1.002,66	1.002,66	1.002,66	1.002,66	501K	1
08/10/2024	0,04%	0,45	1.002,22	1.002,22	1.002,22	1.002,22	501K	1
07/10/2024	0,04%	0,44	1.001,77	1.001,77	1.001,77	1.001,77	16M	2
04/10/2024	-0,95%	-9,62	1.001,33	1.001,33	1.001,33	1.001,33	501K	1
03/10/2024	0,04%	0,44	1.010,95	1.010,95	1.010,95	1.010,95	505K	1
02/10/2024	0,04%	0,45	1.010,51	1.010,51	1.010,51	1.010,51	505K	2
01/10/2024	0,04%	0,44	1.010,06	1.010,06	1.010,06	1.010,06	1M	5
30/09/2024	0,04%	0,45	1.009,62	1.009,62	1.009,62	1.009,62	2M	10
27/09/2024	0,04%	0,45	1.009,17	1.009,17	1.009,17	1.009,17	14K	3
26/09/2024	0,04%	0,44	1.008,72	1.008,73	1.008,72	1.008,73	741K	6
25/09/2024	0,04%	0,44	1.008,28	1.008,28	1.008,28	1.008,28	10K	1
24/09/2024	0,04%	0,45	1.007,84	1.007,84	1.007,84	1.007,84	12K	2
23/09/2024	0,04%	0,44	1.007,39	1.007,39	1.007,39	1.007,39	10K	1
20/09/2024	0,04%	0,45	1.006,95	1.006,95	1.006,95	1.006,95	127K	5
19/09/2024	0,04%	0,43	1.006,50	1.006,50	1.006,50	1.006,50	40K	2
18/09/2024	0,04%	0,44	1.006,07	1.006,07	1.006,07	1.006,07	217K	8
17/09/2024	0,04%	0,43	1.005,63	1.005,63	1.005,63	1.005,63	652K	11
16/09/2024	0,04%	0,44	1.005,20	1.005,20	1.005,20	1.005,20	6M	12
13/09/2024	0,04%	0,43	1.004,76	1.004,76	1.004,76	1.004,76	10K	1
12/09/2024	-	-	1.004,33	1.004,33	1.004,33	1.004,33	10K	1

Date,Open,High,Low,Close,Volume
19-Nov-24,1005.00,1005.00,1005.00,1005.00,1005000
18-Nov-24,1004.54,1004.54,1004.54,1004.54,1104994
14-Nov-24,1004.08,1004.08,1004.08,1004.08,1004080
13-Nov-24,1003.62,1003.62,1003.62,1003.62,18065160
12-Nov-24,1003.16,1003.16,1003.16,1003.16,1003160
11-Nov-24,1002.70,1002.70,1002.70,1002.70,1018743
08-Nov-24,1002.24,1002.24,1002.24,1002.24,1127520
07-Nov-24,1001.78,1001.78,1001.78,1001.78,1004785
06-Nov-24,1001.34,1001.34,1001.34,1001.34,1013356
05-Nov-24,1011.10,1011.10,1011.10,1011.10,1146587
04-Nov-24,1010.66,1010.66,1010.66,1010.66,1010660
01-Nov-24,1010.21,1010.21,1010.21,1010.21,1717357
31-Oct-24,1009.76,1009.76,1009.76,1009.76,504880
30-Oct-24,1009.32,1009.32,1009.32,1009.32,504660
29-Oct-24,1008.87,1008.87,1008.87,1008.87,523603
28-Oct-24,1008.43,1008.43,1008.43,1008.43,551611
25-Oct-24,1007.98,1007.98,1007.98,1007.98,503990
24-Oct-24,1007.54,1007.54,1007.54,1007.54,503770
23-Oct-24,1007.10,1007.10,1007.10,1007.10,551890
22-Oct-24,1006.65,1006.65,1006.65,1006.65,503325
21-Oct-24,1006.21,1006.21,1006.21,1006.21,520210
18-Oct-24,1005.32,1005.32,1005.31,1005.31,554936
17-Oct-24,1005.32,1005.32,1005.32,1005.32,507686
16-Oct-24,1004.88,1004.88,1004.87,1004.87,4059685
15-Oct-24,1004.43,1004.43,1004.43,1004.43,502215
14-Oct-24,1003.99,1003.99,1003.99,1003.99,501995
11-Oct-24,1003.55,1003.55,1003.55,1003.55,7024850
10-Oct-24,1003.11,1003.11,1003.11,1003.11,501555
09-Oct-24,1002.66,1002.66,1002.66,1002.66,501330
08-Oct-24,1002.22,1002.22,1002.22,1002.22,501110
07-Oct-24,1001.77,1001.77,1001.77,1001.77,15527435
04-Oct-24,1001.33,1001.33,1001.33,1001.33,500665
03-Oct-24,1010.95,1010.95,1010.95,1010.95,505475
02-Oct-24,1010.51,1010.51,1010.51,1010.51,505255
01-Oct-24,1010.06,1010.06,1010.06,1010.06,1020160
30-Sep-24,1009.62,1009.62,1009.62,1009.62,1877893
27-Sep-24,1009.17,1009.17,1009.17,1009.17,14128
26-Sep-24,1008.73,1008.73,1008.72,1008.72,741409
25-Sep-24,1008.28,1008.28,1008.28,1008.28,10082
24-Sep-24,1007.84,1007.84,1007.84,1007.84,12094
23-Sep-24,1007.39,1007.39,1007.39,1007.39,10073
20-Sep-24,1006.95,1006.95,1006.95,1006.95,126875
19-Sep-24,1006.50,1006.50,1006.50,1006.50,40260
18-Sep-24,1006.07,1006.07,1006.07,1006.07,217311
17-Sep-24,1005.63,1005.63,1005.63,1005.63,651648
16-Sep-24,1005.20,1005.20,1005.20,1005.20,5538652
13-Sep-24,1004.76,1004.76,1004.76,1004.76,10047
12-Sep-24,1004.33,1004.33,1004.33,1004.33,10043

*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: RZLC11