Cotação atual, histórico e gráfico do papel: RZTR11

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 RZTR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/06/2021	-0,04%	-0,04	99,91	100,65	99,56	100,65	5M	4.487
22/06/2021	-0,48%	-0,48	99,95	100,65	99,71	100,73	3M	1.346
21/06/2021	-0,36%	-0,36	100,43	100,70	99,70	100,88	4M	4.555
18/06/2021	-0,08%	-0,08	100,79	100,35	99,65	100,88	3M	2.212
17/06/2021	0,37%	0,37	100,87	100,00	99,68	100,89	5M	2.528
16/06/2021	0,02%	0,02	100,50	100,50	100,00	100,98	3M	2.272
15/06/2021	0,00%	0,00	100,48	100,50	100,11	101,38	4M	4.113
14/06/2021	-0,06%	-0,06	100,48	100,54	100,04	100,97	4M	7.168
11/06/2021	-1,24%	-1,26	100,54	101,82	100,01	101,83	3M	1.816
10/06/2021	0,59%	0,60	101,80	101,56	101,20	102,00	3M	6.101
09/06/2021	0,68%	0,68	101,20	100,51	100,00	101,55	3M	3.797

08/06/2021	-0,54%	-0,55	100,52	101,50	100,00	102,12	3M	2.632
07/06/2021	-1,15%	-1,18	101,07	102,55	100,28	102,55	3M	3.257
04/06/2021	1,04%	1,05	102,25	100,41	100,00	102,48	4M	3.899
02/06/2021	1,15%	1,15	101,20	100,47	100,00	101,97	4M	3.136
01/06/2021	-1,71%	-1,74	100,05	101,29	99,51	101,50	6M	5.539
31/05/2021	-1,17%	-1,20	101,79	102,60	101,10	102,95	3M	5.756
28/05/2021	1,40%	1,42	102,99	101,57	101,20	103,00	2M	3.867
27/05/2021	0,56%	0,57	101,57	101,06	100,91	101,57	2M	3.631
26/05/2021	-0,49%	-0,50	101,00	101,34	100,70	101,50	3M	2.915
25/05/2021	0,10%	0,10	101,50	101,50	101,19	102,00	3M	4.495
24/05/2021	-0,36%	-0,37	101,40	102,19	101,10	102,33	3M	3.789
21/05/2021	-0,14%	-0,14	101,77	101,91	101,61	102,42	2M	3.133
20/05/2021	0,31%	0,31	101,91	101,63	101,63	102,96	2M	2.176
19/05/2021	-1,49%	-1,54	101,60	103,10	101,50	103,14	4M	4.288
18/05/2021	1,02%	1,04	103,14	102,10	102,00	103,69	3M	3.417
17/05/2021	0,10%	0,10	102,10	102,98	101,75	103,00	5M	14.474
14/05/2021	-0,97%	-1,00	102,00	102,74	102,00	103,00	5M	4.183
13/05/2021	-0,48%	-0,50	103,00	103,50	102,48	103,51	5M	5.572
12/05/2021	-1,90%	-2,00	103,50	104,52	103,16	104,77	7M	7.945
11/05/2021	1,44%	1,50	105,50	104,16	104,10	105,94	3M	2.122
10/05/2021	-2,48%	-2,64	104,00	106,64	103,61	106,65	3M	2.383
07/05/2021	0,98%	1,03	106,64	105,61	105,00	106,86	2M	1.619
06/05/2021	-1,08%	-1,15	105,61	107,27	105,53	107,27	2M	1.447
05/05/2021	0,06%	0,06	106,76	107,00	105,09	107,80	4M	6.272
04/05/2021	-0,07%	-0,08	106,70	106,78	105,54	108,49	3M	3.205
03/05/2021	-0,30%	-0,32	106,78	105,94	103,75	106,89	2M	4.107
30/04/2021	2,19%	2,30	107,10	105,00	105,00	110,00	3M	1.809
29/04/2021	0,67%	0,70	104,80	104,72	104,13	105,20	2M	3.071
28/04/2021	-0,48%	-0,50	104,10	104,60	104,10	105,05	3M	2.186
27/04/2021	0,38%	0,40	104,60	104,20	103,69	105,20	3M	2.451
26/04/2021	-0,76%	-0,80	104,20	105,00	103,50	105,00	3M	4.537
23/04/2021	1,94%	2,00	105,00	103,48	103,07	105,00	2M	5.291
22/04/2021	-2,65%	-2,80	103,00	104,80	103,00	105,85	6M	5.664
20/04/2021	1,73%	1,80	105,80	104,83	104,06	105,90	4M	6.066
19/04/2021	-1,41%	-1,49	104,00	105,63	103,26	105,93	4M	2.268
16/04/2021	0,89%	0,93	105,49	104,90	104,57	105,80	3M	2.268
15/04/2021	-0,42%	-0,44	104,56	104,50	103,50	104,94	2M	1.527
14/04/2021	0,57%	0,60	105,00	104,40	104,37	105,00	2M	2.828
13/04/2021	0,45%	0,47	104,40	103,53	103,53	104,98	2M	2.252
12/04/2021	0,90%	0,93	103,93	102,65	102,65	104,00	3M	977
09/04/2021	0,00%	0,00	103,00	103,50	102,51	103,50	3M	2.361
08/04/2021	0,00%	0,00	103,00	103,44	102,00	104,96	3M	2.325
07/04/2021	0,99%	1,01	103,00	102,03	102,00	103,75	3M	1.770
06/04/2021	0,09%	0,09	101,99	101,90	101,72	102,28	3M	1.328
05/04/2021	-0,15%	-0,15	101,90	102,04	101,61	102,04	3M	1.687
01/04/2021	-0,42%	-0,43	102,05	102,43	101,58	102,43	4M	1.932
31/03/2021	0,45%	0,46	102,48	102,17	102,17	102,70	5M	4.099
30/03/2021	-0,38%	-0,39	102,02	102,41	102,02	102,80	5M	4.803
29/03/2021	-0,19%	-0,19	102,41	102,21	102,21	102,84	2M	1.388
26/03/2021	0,34%	0,35	102,60	102,22	102,10	102,60	3M	1.939
25/03/2021	-0,05%	-0,05	102,25	102,25	102,00	102,49	2M	1.431
24/03/2021	0,05%	0,05	102,30	102,05	101,95	102,45	3M	3.757
23/03/2021	-0,24%	-0,25	102,25	102,50	102,01	102,50	2M	1.546
22/03/2021	0,31%	0,32	102,50	102,30	101,22	102,79	3M	2.309
19/03/2021	0,02%	0,02	102,18	102,30	101,00	102,30	3M	3.084
18/03/2021	-0,32%	-0,33	102,16	102,10	102,00	108,74	3M	5.006
17/03/2021	-0,01%	-0,01	102,49	103,30	102,00	103,30	2M	3.283
16/03/2021	-0,48%	-0,49	102,50	103,15	102,48	103,90	2M	1.424
15/03/2021	-0,29%	-0,30	102,99	103,30	102,75	103,67	2M	3.416
12/03/2021	0,04%	0,04	103,29	103,23	102,77	104,24	1M	2.555
11/03/2021	-0,38%	-0,39	103,25	104,34	102,70	104,90	3M	3.580
10/03/2021	-0,35%	-0,36	103,64	104,00	103,63	105,18	2M	3.900
09/03/2021	0,00%	0,00	104,00	103,97	103,12	104,00	2M	2.086
08/03/2021	0,48%	0,50	104,00	103,50	103,00	104,00	2M	1.803
05/03/2021	0,42%	0,43	103,50	103,68	102,06	104,00	3M	1.454
04/03/2021	-0,17%	-0,18	103,07	103,25	102,85	104,00	3M	2.371
03/03/2021	0,41%	0,42	103,25	103,50	102,81	104,44	2M	1.545
02/03/2021	0,81%	0,83	102,83	102,07	101,00	102,99	3M	2.037
01/03/2021	-1,42%	-1,47	102,00	103,47	101,13	104,73	4M	5.421
26/02/2021	-0,51%	-0,53	103,47	104,01	102,98	106,00	3M	4.605
25/02/2021	-1,52%	-1,61	104,00	105,49	102,10	106,65	7M	6.296
24/02/2021	-0,52%	-0,55	105,61	104,80	104,80	106,26	2M	1.609
23/02/2021	0,63%	0,66	106,16	106,48	105,25	106,65	2M	1.643
22/02/2021	-0,36%	-0,38	105,50	105,88	105,00	106,46	3M	1.668
19/02/2021	0,31%	0,33	105,88	105,55	105,55	106,99	3M	2.021
18/02/2021	-0,43%	-0,46	105,55	106,21	105,55	106,88	2M	1.724
17/02/2021	-0,04%	-0,04	106,01	106,06	105,59	107,00	1M	1.816
12/02/2021	-1,59%	-1,71	106,05	107,60	105,80	107,60	3M	2.542
11/02/2021	-0,22%	-0,24	107,76	108,10	106,12	108,10	3M	3.459
10/02/2021	0,30%	0,32	108,00	108,00	107,69	108,19	2M	3.702
09/02/2021	-0,17%	-0,18	107,68	107,87	105,60	108,55	3M	2.180
08/02/2021	-0,36%	-0,39	107,86	107,87	107,71	108,52	2M	2.176
05/02/2021	0,24%	0,26	108,25	107,99	107,60	108,32	1M	1.380
04/02/2021	-0,29%	-0,31	107,99	108,48	107,41	108,69	2M	3.849
03/02/2021	0,82%	0,88	108,30	107,99	107,35	108,30	2M	2.200
02/02/2021	-0,06%	-0,06	107,42	107,99	107,42	108,29	2M	2.702
01/02/2021	-0,46%	-0,50	107,48	107,08	107,00	108,50	3M	2.796
29/01/2021	0,40%	0,43	107,98	107,80	107,51	108,70	3M	5.513
28/01/2021	0,99%	1,05	107,55	107,38	107,00	108,87	3M	3.241
27/01/2021	-0,23%	-0,25	106,50	107,90	106,28	107,90	3M	5.606
26/01/2021	-0,70%	-0,75	106,75	107,60	106,75	108,67	2M	1.444
22/01/2021	0,42%	0,45	107,50	108,30	107,07	108,30	2M	1.280
21/01/2021	0,14%	0,15	107,05	107,49	107,00	108,60	2M	1.354
20/01/2021	-0,09%	-0,10	106,90	106,99	106,60	107,50	3M	3.338
19/01/2021	0,00%	0,00	107,00	106,99	105,93	107,00	3M	2.148
18/01/2021	-1,26%	-1,36	107,00	108,80	106,52	109,30	3M	2.528
15/01/2021	2,05%	2,18	108,36	107,26	106,29	108,50	2M	2.151
14/01/2021	0,18%	0,19	106,18	105,90	105,57	107,46	2M	1.522
13/01/2021	-0,06%	-0,06	105,99	106,30	104,92	106,49	3M	4.452
12/01/2021	-0,42%	-0,45	106,05	106,77	105,17	107,43	4M	3.544
11/01/2021	-0,41%	-0,44	106,50	107,46	105,13	107,46	3M	4.074
08/01/2021	0,42%	0,45	106,94	106,89	106,10	109,49	4M	5.806
07/01/2021	0,46%	0,49	106,49	106,00	105,05	108,00	3M	4.045
06/01/2021	-0,28%	-0,30	106,00	106,06	105,00	108,48	2M	1.707
05/01/2021	3,09%	3,19	106,30	104,06	103,12	109,58	6M	7.066
04/01/2021	-1,95%	-2,05	103,11	107,00	103,10	108,00	4M	4.139
30/12/2020	0,73%	0,76	105,16	104,50	103,99	106,00	1M	431
29/12/2020	-0,02%	-0,02	104,40	103,50	103,50	104,75	2M	1.689
28/12/2020	2,57%	2,62	104,42	102,01	102,01	109,98	3M	4.773
23/12/2020	0,25%	0,25	101,80	101,75	100,59	102,00	2M	2.264
22/12/2020	0,19%	0,19	101,55	101,34	100,24	102,99	3M	2.008
21/12/2020	0,16%	0,16	101,36	101,20	100,03	101,36	2M	1.994
18/12/2020	0,85%	0,85	101,20	100,34	100,30	101,20	1M	710
17/12/2020	0,25%	0,25	100,35	100,40	100,04	100,80	2M	2.233
16/12/2020	0,09%	0,09	100,10	100,75	99,90	100,76	3M	3.666
15/12/2020	0,11%	0,11	100,01	99,84	99,80	101,00	2M	1.159
14/12/2020	-0,50%	-0,50	99,90	100,30	99,63	100,39	2M	1.232
11/12/2020	0,34%	0,34	100,40	100,06	99,60	100,49	2M	1.022
10/12/2020	0,46%	0,46	100,06	99,80	99,63	100,49	1M	3.554
09/12/2020	-0,12%	-0,12	99,60	99,81	99,60	100,29	2M	1.925
08/12/2020	0,23%	0,23	99,72	99,54	99,24	99,97	2M	1.924
07/12/2020	-0,65%	-0,65	99,49	99,80	99,49	100,24	2M	4.471
04/12/2020	-	-	100,14	100,29	99,64	100,29	812K	826

Date,Open,High,Low,Close,Volume
23-Jun-21,100.65,100.65,99.56,99.91,4609757
22-Jun-21,100.65,100.73,99.71,99.95,2807625
21-Jun-21,100.70,100.88,99.70,100.43,4404678
18-Jun-21,100.35,100.88,99.65,100.79,3372842
17-Jun-21,100.00,100.89,99.68,100.87,4543910
16-Jun-21,100.50,100.98,100.00,100.50,3195489
15-Jun-21,100.50,101.38,100.11,100.48,4232174
14-Jun-21,100.54,100.97,100.04,100.48,3905132
11-Jun-21,101.82,101.83,100.01,100.54,2812630
10-Jun-21,101.56,102.00,101.20,101.80,3010891
09-Jun-21,100.51,101.55,100.00,101.20,3143884
08-Jun-21,101.50,102.12,100.00,100.52,3359274
07-Jun-21,102.55,102.55,100.28,101.07,2987159
04-Jun-21,100.41,102.48,100.00,102.25,3508073
02-Jun-21,100.47,101.97,100.00,101.20,3788581
01-Jun-21,101.29,101.50,99.51,100.05,5531292
31-May-21,102.60,102.95,101.10,101.79,2760034
28-May-21,101.57,103.00,101.20,102.99,1863555
27-May-21,101.06,101.57,100.91,101.57,2396634
26-May-21,101.34,101.50,100.70,101.00,3227722
25-May-21,101.50,102.00,101.19,101.50,3181177
24-May-21,102.19,102.33,101.10,101.40,3372419
21-May-21,101.91,102.42,101.61,101.77,2198738
20-May-21,101.63,102.96,101.63,101.91,2312847
19-May-21,103.10,103.14,101.50,101.60,3780938
18-May-21,102.10,103.69,102.00,103.14,3040338
17-May-21,102.98,103.00,101.75,102.10,4918688
14-May-21,102.74,103.00,102.00,102.00,4586578
13-May-21,103.50,103.51,102.48,103.00,5118762
12-May-21,104.52,104.77,103.16,103.50,7173996
11-May-21,104.16,105.94,104.10,105.50,2592343
10-May-21,106.64,106.65,103.61,104.00,2822488
07-May-21,105.61,106.86,105.00,106.64,1784964
06-May-21,107.27,107.27,105.53,105.61,1703338
05-May-21,107.00,107.80,105.09,106.76,3507680
04-May-21,106.78,108.49,105.54,106.70,2948409
03-May-21,105.94,106.89,103.75,106.78,2147912
30-Apr-21,105.00,110.00,105.00,107.10,2919197
29-Apr-21,104.72,105.20,104.13,104.80,1966796
28-Apr-21,104.60,105.05,104.10,104.10,2590128
27-Apr-21,104.20,105.20,103.69,104.60,2928728
26-Apr-21,105.00,105.00,103.50,104.20,3015416
23-Apr-21,103.48,105.00,103.07,105.00,2439788
22-Apr-21,104.80,105.85,103.00,103.00,5782097
20-Apr-21,104.83,105.90,104.06,105.80,3807556
19-Apr-21,105.63,105.93,103.26,104.00,3544257
16-Apr-21,104.90,105.80,104.57,105.49,2553195
15-Apr-21,104.50,104.94,103.50,104.56,2188753
14-Apr-21,104.40,105.00,104.37,105.00,1885942
13-Apr-21,103.53,104.98,103.53,104.40,2087848
12-Apr-21,102.65,104.00,102.65,103.93,2614090
09-Apr-21,103.50,103.50,102.51,103.00,2946822
08-Apr-21,103.44,104.96,102.00,103.00,3202457
07-Apr-21,102.03,103.75,102.00,103.00,2765548
06-Apr-21,101.90,102.28,101.72,101.99,2555205
05-Apr-21,102.04,102.04,101.61,101.90,3167154
01-Apr-21,102.43,102.43,101.58,102.05,3750994
31-Mar-21,102.17,102.70,102.17,102.48,4907751
30-Mar-21,102.41,102.80,102.02,102.02,5097246
29-Mar-21,102.21,102.84,102.21,102.41,2296692
26-Mar-21,102.22,102.60,102.10,102.60,3438364
25-Mar-21,102.25,102.49,102.00,102.25,1782189
24-Mar-21,102.05,102.45,101.95,102.30,2950747
23-Mar-21,102.50,102.50,102.01,102.25,1623156
22-Mar-21,102.30,102.79,101.22,102.50,2907365
19-Mar-21,102.30,102.30,101.00,102.18,2824825
18-Mar-21,102.10,108.74,102.00,102.16,3279277
17-Mar-21,103.30,103.30,102.00,102.49,1846732
16-Mar-21,103.15,103.90,102.48,102.50,2052099
15-Mar-21,103.30,103.67,102.75,102.99,2027504
12-Mar-21,103.23,104.24,102.77,103.29,1375117
11-Mar-21,104.34,104.90,102.70,103.25,2568274
10-Mar-21,104.00,105.18,103.63,103.64,2332295
09-Mar-21,103.97,104.00,103.12,104.00,2181468
08-Mar-21,103.50,104.00,103.00,104.00,2453593
05-Mar-21,103.68,104.00,102.06,103.50,3334330
04-Mar-21,103.25,104.00,102.85,103.07,2661252
03-Mar-21,103.50,104.44,102.81,103.25,2190311
02-Mar-21,102.07,102.99,101.00,102.83,2793430
01-Mar-21,103.47,104.73,101.13,102.00,3880255
26-Feb-21,104.01,106.00,102.98,103.47,2727343
25-Feb-21,105.49,106.65,102.10,104.00,6729083
24-Feb-21,104.80,106.26,104.80,105.61,2352133
23-Feb-21,106.48,106.65,105.25,106.16,2497334
22-Feb-21,105.88,106.46,105.00,105.50,3025933
19-Feb-21,105.55,106.99,105.55,105.88,3274558
18-Feb-21,106.21,106.88,105.55,105.55,2010992
17-Feb-21,106.06,107.00,105.59,106.01,1391121
12-Feb-21,107.60,107.60,105.80,106.05,2805168
11-Feb-21,108.10,108.10,106.12,107.76,3210500
10-Feb-21,108.00,108.19,107.69,108.00,2354494
09-Feb-21,107.87,108.55,105.60,107.68,2758299
08-Feb-21,107.87,108.52,107.71,107.86,2386935
05-Feb-21,107.99,108.32,107.60,108.25,1207546
04-Feb-21,108.48,108.69,107.41,107.99,1937546
03-Feb-21,107.99,108.30,107.35,108.30,1740005
02-Feb-21,107.99,108.29,107.42,107.42,2245646
01-Feb-21,107.08,108.50,107.00,107.48,2870277
29-Jan-21,107.80,108.70,107.51,107.98,2699894
28-Jan-21,107.38,108.87,107.00,107.55,3175236
27-Jan-21,107.90,107.90,106.28,106.50,2660245
26-Jan-21,107.60,108.67,106.75,106.75,2138159
22-Jan-21,108.30,108.30,107.07,107.50,2422959
21-Jan-21,107.49,108.60,107.00,107.05,2033070
20-Jan-21,106.99,107.50,106.60,106.90,3451644
19-Jan-21,106.99,107.00,105.93,107.00,2513328
18-Jan-21,108.80,109.30,106.52,107.00,3445679
15-Jan-21,107.26,108.50,106.29,108.36,2384126
14-Jan-21,105.90,107.46,105.57,106.18,2001342
13-Jan-21,106.30,106.49,104.92,105.99,2977982
12-Jan-21,106.77,107.43,105.17,106.05,4004109
11-Jan-21,107.46,107.46,105.13,106.50,3471050
08-Jan-21,106.89,109.49,106.10,106.94,3770681
07-Jan-21,106.00,108.00,105.05,106.49,3198895
06-Jan-21,106.06,108.48,105.00,106.00,2061538
05-Jan-21,104.06,109.58,103.12,106.30,5536773
04-Jan-21,107.00,108.00,103.10,103.11,3623591
30-Dec-20,104.50,106.00,103.99,105.16,1158071
29-Dec-20,103.50,104.75,103.50,104.40,1958591
28-Dec-20,102.01,109.98,102.01,104.42,3157089
23-Dec-20,101.75,102.00,100.59,101.80,1935258
22-Dec-20,101.34,102.99,100.24,101.55,2811413
21-Dec-20,101.20,101.36,100.03,101.36,2066175
18-Dec-20,100.34,101.20,100.30,101.20,1240157
17-Dec-20,100.40,100.80,100.04,100.35,1949086
16-Dec-20,100.75,100.76,99.90,100.10,3008233
15-Dec-20,99.84,101.00,99.80,100.01,2020951
14-Dec-20,100.30,100.39,99.63,99.90,1557853
11-Dec-20,100.06,100.49,99.60,100.40,1555777
10-Dec-20,99.80,100.49,99.63,100.06,1372682
09-Dec-20,99.81,100.29,99.60,99.60,2075009
08-Dec-20,99.54,99.97,99.24,99.72,1925326
07-Dec-20,99.80,100.24,99.49,99.49,2321825
04-Dec-20,100.29,100.29,99.64,100.14,811904

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RZTR11

cotações, gráficos e mais...