Cotação atual, histórico e gráfico do papel: RZLC11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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
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