Cotação atual, histórico e gráfico do papel: RZTR11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
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 | -0,15% | -0,15 | 100,14 | 100,29 | 99,64 | 100,29 | 812K | 826 |
03/12/2020 | 0,29% | 0,29 | 100,29 | 100,28 | 99,81 | 100,30 | 1M | 698 |
02/12/2020 | 0,48% | 0,48 | 100,00 | 99,89 | 99,54 | 100,20 | 847K | 774 |
01/12/2020 | -0,48% | -0,48 | 99,52 | 99,98 | 99,52 | 100,33 | 1M | 1.142 |
30/11/2020 | -0,11% | -0,11 | 100,00 | 100,13 | 99,10 | 100,13 | 2M | 1.923 |
27/11/2020 | 0,29% | 0,29 | 100,11 | 99,37 | 99,37 | 100,20 | 1M | 275 |
26/11/2020 | -0,03% | -0,03 | 99,82 | 99,84 | 99,20 | 99,99 | 552K | 222 |
25/11/2020 | 0,86% | 0,85 | 99,85 | 99,30 | 99,10 | 100,01 | 833K | 559 |
24/11/2020 | 0,00% | 0,00 | 99,00 | 99,05 | 98,70 | 99,74 | 2M | 1.127 |
23/11/2020 | -0,30% | -0,30 | 99,00 | 99,08 | 99,00 | 99,85 | 926K | 568 |
20/11/2020 | 0,29% | 0,29 | 99,30 | 99,01 | 99,00 | 99,80 | 1M | 492 |
19/11/2020 | -0,14% | -0,14 | 99,01 | 99,27 | 99,00 | 99,79 | 1M | 393 |
18/11/2020 | 0,00% | 0,00 | 99,15 | 99,18 | 99,04 | 99,34 | 649K | 397 |
17/11/2020 | 0,13% | 0,13 | 99,15 | 99,03 | 99,03 | 99,37 | 612K | 1.186 |
16/11/2020 | -0,23% | -0,23 | 99,02 | 99,39 | 99,02 | 99,40 | 897K | 445 |
13/11/2020 | -0,10% | -0,10 | 99,25 | 99,65 | 99,03 | 99,69 | 783K | 424 |
12/11/2020 | 0,35% | 0,35 | 99,35 | 99,03 | 99,03 | 100,00 | 1M | 854 |
11/11/2020 | 0,00% | 0,00 | 99,00 | 99,77 | 99,00 | 99,77 | 835K | 451 |
10/11/2020 | 0,00% | 0,00 | 99,00 | 99,00 | 98,77 | 99,80 | 720K | 467 |
09/11/2020 | -0,30% | -0,30 | 99,00 | 99,30 | 98,56 | 99,88 | 355K | 338 |
06/11/2020 | 1,12% | 1,10 | 99,30 | 98,49 | 98,22 | 99,97 | 586K | 295 |
05/11/2020 | -0,10% | -0,10 | 98,20 | 98,20 | 98,05 | 99,62 | 637K | 855 |
04/11/2020 | -0,36% | -0,36 | 98,30 | 98,70 | 97,05 | 99,98 | 926K | 598 |
03/11/2020 | -0,31% | -0,31 | 98,66 | 99,00 | 98,10 | 99,19 | 383K | 241 |
30/10/2020 | 0,99% | 0,97 | 98,97 | 98,89 | 98,01 | 99,87 | 2M | 2.760 |
29/10/2020 | -0,52% | -0,51 | 98,00 | 99,69 | 98,00 | 99,99 | 1M | 2.763 |
28/10/2020 | -1,67% | -1,67 | 98,51 | 99,99 | 97,00 | 100,18 | 2M | 2.042 |
27/10/2020 | 0,28% | 0,28 | 100,18 | 99,90 | 99,85 | 100,46 | 1M | 927 |
26/10/2020 | -0,45% | -0,45 | 99,90 | 100,42 | 99,90 | 100,80 | 5M | 4.085 |
23/10/2020 | 0,05% | 0,05 | 100,35 | 100,40 | 100,04 | 100,41 | 3M | 2.944 |
22/10/2020 | 0,10% | 0,10 | 100,30 | 100,10 | 100,01 | 100,47 | 2M | 449 |
21/10/2020 | 0,20% | 0,20 | 100,20 | 100,37 | 100,00 | 100,44 | 2M | 549 |
20/10/2020 | -0,13% | -0,13 | 100,00 | 100,14 | 100,00 | 100,49 | 3M | 825 |
19/10/2020 | -0,34% | -0,34 | 100,13 | 100,51 | 100,02 | 100,99 | 2M | 1.009 |
16/10/2020 | 0,52% | 0,52 | 100,47 | 100,10 | 99,94 | 100,88 | 2M | 1.102 |
15/10/2020 | -0,05% | -0,05 | 99,95 | 100,00 | 99,95 | 100,88 | 2M | 1.293 |
14/10/2020 | -0,05% | -0,05 | 100,00 | 100,00 | 99,50 | 100,60 | 2M | 2.601 |
13/10/2020 | - | - | 100,05 | 100,00 | 98,50 | 100,50 | 5M | 1.009 |
Date,Open,High,Low,Close,Volume
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
03-Dec-20,100.28,100.30,99.81,100.29,1153237
02-Dec-20,99.89,100.20,99.54,100.00,847463
01-Dec-20,99.98,100.33,99.52,99.52,1327477
30-Nov-20,100.13,100.13,99.10,100.00,1583979
27-Nov-20,99.37,100.20,99.37,100.11,1485177
26-Nov-20,99.84,99.99,99.20,99.82,552390
25-Nov-20,99.30,100.01,99.10,99.85,833357
24-Nov-20,99.05,99.74,98.70,99.00,1826931
23-Nov-20,99.08,99.85,99.00,99.00,925782
20-Nov-20,99.01,99.80,99.00,99.30,1019320
19-Nov-20,99.27,99.79,99.00,99.01,1170481
18-Nov-20,99.18,99.34,99.04,99.15,648674
17-Nov-20,99.03,99.37,99.03,99.15,611816
16-Nov-20,99.39,99.40,99.02,99.02,896631
13-Nov-20,99.65,99.69,99.03,99.25,783179
12-Nov-20,99.03,100.00,99.03,99.35,1256528
11-Nov-20,99.77,99.77,99.00,99.00,834963
10-Nov-20,99.00,99.80,98.77,99.00,720265
09-Nov-20,99.30,99.88,98.56,99.00,355075
06-Nov-20,98.49,99.97,98.22,99.30,586479
05-Nov-20,98.20,99.62,98.05,98.20,637325
04-Nov-20,98.70,99.98,97.05,98.30,926037
03-Nov-20,99.00,99.19,98.10,98.66,383462
30-Oct-20,98.89,99.87,98.01,98.97,2275764
29-Oct-20,99.69,99.99,98.00,98.00,1476307
28-Oct-20,99.99,100.18,97.00,98.51,2412660
27-Oct-20,99.90,100.46,99.85,100.18,1333350
26-Oct-20,100.42,100.80,99.90,99.90,4507857
23-Oct-20,100.40,100.41,100.04,100.35,3013419
22-Oct-20,100.10,100.47,100.01,100.30,1633455
21-Oct-20,100.37,100.44,100.00,100.20,1613291
20-Oct-20,100.14,100.49,100.00,100.00,2605206
19-Oct-20,100.51,100.99,100.02,100.13,1618630
16-Oct-20,100.10,100.88,99.94,100.47,1503983
15-Oct-20,100.00,100.88,99.95,99.95,2411835
14-Oct-20,100.00,100.60,99.50,100.00,2263891
13-Oct-20,100.00,100.50,98.50,100.05,5347363
*exoneração de responsabilidade e termos de uso