ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: RZLC11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/08/20260,06%0,621.005,651.005,651.005,651.005,65341K4
13/08/20260,02%0,171.005,031.004,891.004,891.005,08118K11
12/08/20260,05%0,511.004,861.004,861.004,861.004,86248K2
11/08/20260,12%1,191.004,351.004,351.004,351.004,3570K5
10/08/20260,03%0,301.003,161.003,211.003,161.003,21433K6
07/08/20260,06%0,571.002,861.002,811.002,811.002,861M10
06/08/2026-1,24%-12,551.002,291.002,291.002,291.002,299M6
05/08/20260,06%0,581.014,841.014,841.014,841.014,84218K3
04/08/20260,06%0,571.014,261.014,261.014,241.014,262M10
03/08/20260,06%0,571.013,691.013,121.013,121.013,696M6
31/07/20260,06%0,621.013,121.013,121.013,121.013,12361K3
30/07/20260,05%0,531.012,501.012,501.012,501.012,505K1
29/07/20260,11%1,141.011,971.011,971.011,951.011,971M6
27/07/20260,06%0,571.010,831.010,831.010,831.010,83302K2
24/07/20260,06%0,571.010,261.010,231.010,211.010,267M9
23/07/20260,06%0,591.009,691.009,691.009,691.009,691K1
22/07/20260,05%0,551.009,101.009,121.009,101.009,12706K3
21/07/20260,11%1,141.008,551.008,521.008,501.008,55528K5
17/07/20260,06%0,571.007,411.007,411.007,411.007,4140K2
16/07/20260,06%0,561.006,841.006,841.006,841.006,8469K3
15/07/20260,06%0,621.006,281.006,281.006,281.008,77254K3
14/07/20260,06%0,571.005,661.005,661.005,661.005,6623K1
13/07/20260,05%0,521.005,091.005,091.005,091.005,09398K2
10/07/20260,06%0,561.004,571.004,571.004,521.004,57448K98
09/07/20260,06%0,571.004,011.003,961.003,961.004,01560K5
08/07/20260,06%0,621.003,441.003,441.003,421.003,4471K3
07/07/20260,06%0,561.002,821.002,821.002,821.002,8230K1
06/07/2026-1,13%-11,491.002,261.002,261.002,261.002,26295K4
03/07/20260,05%0,531.013,751.013,751.013,751.013,751K1
02/07/20260,06%0,571.013,221.013,201.013,201.013,22546K2
01/07/20260,02%0,171.012,651.012,601.012,601.012,6564K2
30/06/20260,10%1,021.012,481.012,081.012,081.012,48304K2
29/06/20260,11%1,141.011,461.011,461.011,461.011,4623K1
25/06/20260,05%0,551.010,321.010,321.010,321.010,32201K1
24/06/20260,05%0,541.009,771.006,371.006,371.009,803M8
23/06/20260,06%0,571.009,231.009,231.009,181.009,2369K3
22/06/20260,06%0,571.008,661.008,661.008,661.008,6621K2
19/06/20260,06%0,591.008,091.008,091.008,091.008,0928K1
18/06/20260,11%1,131.007,501.006,371.006,371.007,502M2
16/06/20260,11%1,151.006,371.006,371.006,321.006,372M8
12/06/20260,12%1,201.005,221.005,221.005,171.005,222M13
10/06/20260,06%0,581.004,021.004,051.004,021.004,072M6
09/06/20260,06%0,571.003,441.003,441.003,441.003,4420K1
08/06/20260,06%0,571.002,871.002,921.002,871.002,92722K4
05/06/2026-1,09%-11,021.002,301.002,351.002,301.002,35360K5
03/06/20260,06%0,581.013,321.013,321.013,321.013,3226K2
02/06/20260,23%2,321.012,741.012,741.012,741.012,74249K3
27/05/20260,05%0,521.010,421.010,421.010,401.010,427M6
26/05/20260,06%0,641.009,901.009,841.009,821.009,902M7
25/05/20260,06%0,581.009,261.009,261.009,261.009,26301K98
22/05/20260,06%0,631.008,681.008,681.008,681.008,6823K2
21/05/20260,05%0,521.008,051.008,081.008,051.008,08141K4
20/05/20260,10%1,031.007,531.007,531.007,531.007,5340K1
19/05/20260,02%0,181.006,501.006,901.006,501.006,90202K2
18/05/20260,05%0,551.006,321.006,321.006,321.006,32153K2
15/05/20260,06%0,571.005,771.005,771.005,771.005,773M1
14/05/20260,06%0,561.005,201.005,201.005,201.005,201M5
13/05/20260,06%0,621.004,641.004,641.004,641.004,642K1
12/05/20260,06%0,581.004,021.004,021.004,021.004,0271K4
11/05/20260,11%1,101.003,441.003,491.003,441.003,4985K3
07/05/2026-1,10%-11,141.002,341.002,341.002,341.002,3432K2
06/05/20260,06%0,561.013,481.013,481.013,481.013,4877K2
05/05/20260,06%0,561.012,921.012,921.012,921.012,92101K1
04/05/20260,06%0,571.012,361.012,361.012,361.012,3610K2
30/04/20260,12%1,221.011,791.011,791.011,791.011,7979K1
28/04/20260,05%0,541.010,571.010,571.010,571.010,57505K3
27/04/20260,12%1,231.010,031.009,981.009,981.010,0316K2
23/04/20260,06%0,561.008,801.008,801.008,801.008,806K1
22/04/20260,06%0,581.008,241.008,241.008,241.008,246M2
20/04/20260,06%0,591.007,661.007,631.007,631.007,66654K2
17/04/20260,06%0,561.007,071.007,041.007,041.007,093M9
16/04/20260,06%0,591.006,511.006,491.006,491.006,513M2
15/04/20260,06%0,591.005,921.005,921.005,871.005,92140K21
14/04/20260,06%0,641.005,331.005,331.005,281.005,33961K6
13/04/20260,05%0,541.004,691.004,691.004,691.004,74130K3
10/04/20260,06%0,601.004,151.004,151.004,151.004,15318K100
09/04/20260,06%0,591.003,551.003,551.003,551.003,55112K2
08/04/20260,06%0,621.002,961.002,911.002,911.002,9630K2
07/04/2026-1,22%-12,421.002,341.002,361.002,341.002,3641M15
06/04/20260,06%0,591.014,761.014,761.014,761.014,81287K4
02/04/20260,06%0,591.014,171.014,221.014,171.014,2223K2
01/04/20260,12%1,181.013,581.013,581.013,581.013,5897K1
30/03/20260,05%0,531.012,401.012,401.012,401.012,40101K1
27/03/20260,18%1,771.011,871.011,821.011,821.011,8741K2
26/03/2026-0,06%-0,591.010,101.011,281.010,101.011,28345K3
25/03/20260,06%0,591.010,691.010,691.010,691.010,6919K6
24/03/20260,06%0,641.010,101.010,101.010,101.010,10212K3
23/03/20260,05%0,531.009,461.009,461.009,461.009,4658K2
20/03/20260,18%1,771.008,931.008,931.008,931.008,93101K1
17/03/20260,06%0,631.007,161.007,111.007,111.007,1616M17
16/03/20260,06%0,571.006,531.005,921.005,921.006,564M12
13/03/20260,06%0,591.005,961.005,951.005,951.005,973M5
12/03/20260,06%0,601.005,371.005,371.005,371.006,00437K8
11/03/20260,06%0,611.004,771.004,781.004,761.004,781M3
10/03/20260,06%0,611.004,161.004,191.004,161.004,1914M6
09/03/20260,05%0,541.003,551.003,601.003,551.003,60109K3
06/03/2026-0,94%-9,521.003,011.003,011.003,011.003,01183K1
04/03/20260,18%1,841.012,531.012,531.012,501.012,534M4
02/03/20260,00%-0,051.010,691.010,691.010,691.010,6940K1
27/02/20260,06%0,651.010,741.010,741.010,741.010,7428K3
26/02/20260,06%0,601.010,091.010,141.010,091.010,14212K4
25/02/20260,06%0,571.009,491.009,541.009,491.009,54525K5
24/02/20260,06%0,621.008,921.008,921.008,921.008,92304K3
23/02/20260,05%0,541.008,301.008,301.008,301.008,3040K1
20/02/20260,06%0,601.007,761.007,761.007,761.007,7626K2
19/02/20260,06%0,641.007,161.007,161.007,111.012,17543K12
18/02/20260,05%0,551.006,521.006,571.006,521.006,57420K8
13/02/20260,06%0,641.005,971.005,971.005,971.005,97156K5
12/02/20260,12%1,191.005,331.005,381.005,331.005,38591K11
10/02/20260,06%0,571.004,141.004,141.004,141.004,141K1
09/02/20260,06%0,591.003,571.003,571.003,571.003,571M5
06/02/20260,06%0,581.002,981.003,001.002,951.003,00305K6
05/02/2026-1,18%-11,921.002,401.002,421.002,401.002,425M3
04/02/20260,12%1,191.014,321.014,271.014,271.014,3261K7
02/02/20260,06%0,601.013,131.013,111.013,111.013,132M4
30/01/20260,11%1,101.012,531.013,131.012,501.013,13276K6
29/01/20260,06%0,601.011,431.011,381.011,381.011,43963K19
28/01/20260,06%0,591.010,831.010,831.010,831.010,8342K5
27/01/20260,06%0,601.010,241.010,241.010,241.010,2483K6
26/01/20260,06%0,621.009,641.009,641.009,641.009,6421K2
23/01/20260,06%0,571.009,021.009,021.009,021.009,0220M4
22/01/20260,06%0,601.008,451.008,451.008,451.008,4524K1
21/01/20260,06%0,591.007,851.007,801.007,801.007,85208K3
20/01/20260,06%0,651.007,261.007,211.007,211.007,2627K3
19/01/20260,05%0,541.006,611.006,661.006,611.006,66137K4
16/01/20260,06%0,601.006,071.006,071.006,071.006,07661K15
15/01/20260,06%0,641.005,471.005,471.005,471.005,47523K14
14/01/20260,05%0,541.004,831.004,881.004,831.004,8837K3
13/01/20260,06%0,601.004,291.004,291.004,291.004,29147K5
12/01/20260,06%0,591.003,691.003,691.003,691.003,69100K1
09/01/20260,06%0,641.003,101.003,101.003,101.003,1068K2
08/01/20260,06%0,591.002,461.002,461.002,461.002,46199K4
07/01/2026-1,24%-12,551.001,871.001,921.001,871.001,9240K2
06/01/2026--1.014,421.014,371.014,371.014,4216K3


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar