papéis
login
mais

Cotação atual, histórico e gráfico do papel: RZTR11

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
21/01/20220,74%0,76102,82102,06101,80104,485M6.636
20/01/20220,06%0,06102,06102,00101,77102,233M2.256
19/01/20220,30%0,31102,00101,70101,26102,275M4.486
18/01/20220,11%0,11101,69101,50101,00102,485M6.834
17/01/20220,09%0,09101,58101,08101,05101,723M4.175
14/01/20220,61%0,62101,49101,12100,83101,693M3.790
13/01/2022-0,03%-0,03100,87101,00100,55101,493M3.566
12/01/2022-0,53%-0,54100,90101,43100,50101,443M3.329
11/01/20220,43%0,43101,44100,80100,27101,673M3.591
10/01/2022-0,68%-0,69101,01101,43100,80101,702M5.925
07/01/20220,39%0,40101,70100,01100,01101,843M5.106
06/01/2022-0,22%-0,22101,30101,3299,19101,584M3.210
05/01/20220,01%0,01101,52101,79100,78101,992M1.701
04/01/20220,50%0,51101,51101,26100,55101,912M3.961
03/01/2022-0,76%-0,77101,00100,5299,62102,492M3.201
30/12/2021-0,10%-0,10101,77101,89101,45102,502M2.543
29/12/20210,91%0,92101,87101,15100,70102,333M3.634
28/12/2021-0,20%-0,20100,95101,13100,07101,143M4.844
27/12/20211,56%1,55101,15100,4799,99101,343M4.379
23/12/2021-0,80%-0,8099,60100,3399,60100,773M4.662
22/12/20210,10%0,10100,40100,2999,75100,414M4.918
21/12/20210,13%0,13100,30100,0099,01100,303M3.842
20/12/20210,69%0,69100,1799,6098,50100,203M3.923
17/12/20210,13%0,1399,4899,4798,08100,284M6.004
16/12/20210,46%0,4599,3599,0998,3399,494M6.830
15/12/20210,92%0,9098,9098,8998,0099,004M6.027
14/12/2021-1,02%-1,0198,0098,8897,0899,465M7.788
13/12/20211,06%1,0499,0198,6697,9399,253M3.491
10/12/2021-0,08%-0,0897,9797,9997,3598,783M2.173
09/12/20210,21%0,2198,0597,7097,0798,053M4.427
08/12/20210,35%0,3497,8497,5097,0097,953M2.255
07/12/20210,01%0,0197,5097,7996,8097,842M3.739
06/12/20210,51%0,4997,4997,3096,6297,813M3.281
03/12/20213,17%2,9897,0094,9994,5097,004M10.143
02/12/2021-0,35%-0,3394,0294,8094,0296,604M3.378
01/12/2021-2,23%-2,1594,3597,0093,5197,005M7.560
30/11/20211,62%1,5496,5095,0294,1196,604M6.688
29/11/20212,02%1,8894,9693,1493,1496,004M5.915
26/11/2021-0,60%-0,5693,0893,7893,0294,502M4.602
25/11/2021-0,38%-0,3693,6494,4493,3095,603M7.019
24/11/2021-0,24%-0,2394,0094,6693,4095,453M3.219
23/11/2021-1,83%-1,7694,2395,9894,1696,483M5.270
22/11/2021-0,27%-0,2695,9995,9895,1196,253M4.006
19/11/2021-0,25%-0,2496,2596,3095,5796,983M3.046
18/11/2021-0,67%-0,6596,4997,4095,8097,403M4.230
17/11/20210,14%0,1497,1496,9096,0097,603M2.973
16/11/20210,27%0,2697,0096,7396,0097,004M6.360
12/11/20210,01%0,0196,7496,0296,0097,273M8.592
11/11/20211,10%1,0596,7395,1095,1097,203M8.530
10/11/20210,58%0,5595,6894,8694,8696,903M5.759
09/11/20210,34%0,3295,1395,5094,4595,804M5.328
08/11/2021-0,20%-0,1994,8195,2694,8095,504M3.875
05/11/2021-0,63%-0,6095,0096,2095,0097,403M2.166
04/11/20210,10%0,1095,6095,5095,2396,743M2.673
03/11/2021-0,04%-0,0495,5095,8195,3097,963M2.716
01/11/2021-1,40%-1,3695,5496,1194,5096,874M4.609
29/10/20210,93%0,8996,9096,8096,3197,603M3.406
28/10/20210,11%0,1196,0195,8995,8196,852M2.577
27/10/2021-0,84%-0,8195,9096,7195,5197,205M7.156
26/10/2021-1,82%-1,7996,7198,0096,5098,698M10.248
25/10/2021-0,51%-0,5098,5099,0098,4699,934M3.443
22/10/2021-0,57%-0,5799,0099,6698,30100,955M5.951
21/10/2021-0,93%-0,9399,57100,5199,50101,004M3.205
20/10/20210,52%0,52100,5099,9899,50101,676M3.563
19/10/2021-0,31%-0,3199,98100,0099,02100,144M2.380
18/10/20211,30%1,29100,2999,0198,70100,483M3.153
15/10/20210,74%0,7399,0098,8998,3799,153M1.995
14/10/20210,38%0,3798,2798,7798,1198,902M2.575
13/10/2021-0,41%-0,4097,9098,5097,5598,993M2.470
11/10/20210,61%0,6098,3098,1098,1098,972M5.325
08/10/2021-0,25%-0,2497,7098,7397,5098,733M6.029
07/10/2021-0,25%-0,2597,9498,3497,7598,804M3.016
06/10/2021-0,06%-0,0698,1998,2597,6298,484M2.470
05/10/20210,23%0,2398,2598,2697,7198,703M2.830
04/10/2021-0,61%-0,6098,0298,9797,7098,973M1.718
01/10/2021-1,37%-1,3798,6299,0097,3199,003M2.587
30/09/20210,01%0,0199,9999,9299,41100,033M3.612
29/09/20211,30%1,2899,9898,7997,76100,005M3.790
28/09/20210,91%0,8998,7097,9397,9398,843M2.639
27/09/2021-0,19%-0,1997,8198,0797,6599,043M4.443
24/09/20210,72%0,7098,0097,1297,0398,714M4.103
23/09/2021-0,71%-0,7097,3098,3797,3098,943M3.386
22/09/2021-0,40%-0,3998,0098,3998,0099,304M4.665
21/09/20210,88%0,8698,3997,9997,9999,193M2.085
20/09/2021-1,48%-1,4797,5398,8397,5099,354M5.568
17/09/20210,15%0,1599,0098,9598,2899,383M2.257
16/09/20210,35%0,3498,8599,4598,5099,454M4.510
15/09/20210,16%0,1698,5198,2198,2199,484M3.591
14/09/2021-0,52%-0,5198,3599,0098,1199,162M1.595
13/09/20210,26%0,2698,8698,8897,6699,103M4.668
10/09/20210,67%0,6698,6098,4997,5198,753M3.821
09/09/20210,85%0,8397,9497,2197,1098,483M4.859
08/09/2021-0,76%-0,7497,1198,2097,1198,984M4.122
06/09/2021-0,03%-0,0397,8598,2097,0198,202M2.034
03/09/2021-0,07%-0,0797,8898,5097,2199,293M5.092
02/09/20210,69%0,6797,9597,7096,3099,265M8.657
01/09/2021-0,13%-0,1397,2896,5295,7097,393M3.358
31/08/20211,17%1,1397,4196,5396,5397,703M3.444
30/08/20210,29%0,2896,2896,4596,1097,724M3.543
27/08/20210,00%0,0096,0095,8195,7096,492M3.597
26/08/2021-0,04%-0,0496,0096,2595,6196,753M4.383
25/08/2021-0,01%-0,0196,0496,4095,9097,003M3.248
24/08/2021-0,34%-0,3396,0597,2095,7797,203M4.023
23/08/20210,03%0,0396,3896,3596,0597,503M3.174
20/08/20210,63%0,6096,3596,9095,8197,452M3.961
19/08/2021-1,11%-1,0795,7596,7795,5397,533M2.318
18/08/20211,91%1,8196,8295,6595,6596,922M1.945
17/08/2021-1,03%-0,9995,0196,3095,0196,503M2.883
16/08/2021-0,10%-0,1096,0096,0095,8596,873M3.390
13/08/20212,01%1,8996,1095,1194,0696,404M2.711
12/08/2021-0,83%-0,7994,2195,8994,0596,403M1.871
11/08/2021-1,73%-1,6795,0097,0295,0097,493M3.154
10/08/2021-0,87%-0,8596,6797,3096,4998,783M3.634
09/08/20211,06%1,0297,5296,7396,5098,003M1.548
06/08/20210,09%0,0996,5096,4096,0297,803M5.445
05/08/20210,41%0,3996,4196,7996,0196,902M1.461
04/08/2021-0,08%-0,0896,0296,4495,1496,802M2.666
03/08/20210,05%0,0596,1096,3295,7096,893M3.477
02/08/2021-0,47%-0,4596,0596,9995,6598,642M2.212
30/07/2021-0,02%-0,0296,5096,7196,5096,972M2.619
29/07/2021-0,34%-0,3396,5296,8596,0297,384M4.076
28/07/2021-0,15%-0,1596,8597,6396,5597,923M3.414
27/07/2021-1,52%-1,5097,0098,4096,2698,804M7.708
26/07/20210,30%0,2998,5098,4097,5599,393M3.355
23/07/2021-1,22%-1,2198,2199,4398,1699,433M3.747
22/07/20210,75%0,7499,4298,9998,1099,472M2.120
21/07/2021-0,16%-0,1698,6898,5098,3499,352M1.364
20/07/2021-0,10%-0,1098,8498,9797,9299,152M3.796
19/07/20210,29%0,2998,9498,9998,0799,394M4.750
16/07/2021-0,56%-0,5698,6599,7997,5599,853M1.987
15/07/20211,55%1,5199,2197,2697,2699,952M3.562
14/07/2021-0,56%-0,5597,7098,5097,6099,653M4.810
13/07/20210,84%0,8298,2597,4397,4199,774M5.165
12/07/2021--97,4394,8094,8097,774M3.200


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
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...

x
 home  histórico por papel Bovespa  histórico do Ibovespa  principais bolsas mundiais  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  remover propagandas
download app android
download app ios
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar