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
11/07/2025	0,73%	0,68	94,19	93,60	93,57	94,47	2M	4.388
10/07/2025	-0,33%	-0,31	93,51	93,82	93,05	93,82	2M	5.188
09/07/2025	-0,17%	-0,16	93,82	93,98	93,69	94,24	2M	2.212
08/07/2025	0,43%	0,40	93,98	94,00	93,20	94,23	3M	6.093
07/07/2025	-0,67%	-0,63	93,58	94,21	93,25	94,90	3M	7.034
04/07/2025	0,44%	0,41	94,21	94,00	93,99	94,52	2M	3.763
03/07/2025	0,12%	0,11	93,80	93,72	93,30	93,99	2M	3.434

02/07/2025	-0,22%	-0,21	93,69	93,93	93,50	94,10	2M	2.931
01/07/2025	-0,36%	-0,34	93,90	94,24	93,31	94,48	3M	5.591
27/06/2025	0,85%	0,79	94,24	93,94	93,47	94,25	3M	4.358
26/06/2025	0,46%	0,43	93,45	93,50	93,17	93,90	2M	5.102
25/06/2025	0,12%	0,11	93,02	92,94	92,05	94,18	3M	4.189
24/06/2025	0,96%	0,88	92,91	91,90	91,90	93,00	3M	4.010
23/06/2025	1,11%	1,01	92,03	91,59	91,56	92,37	3M	6.902
20/06/2025	-0,49%	-0,45	91,02	91,50	90,89	92,11	3M	5.985
18/06/2025	-0,07%	-0,06	91,47	91,99	91,11	92,33	2M	3.280
17/06/2025	0,14%	0,13	91,53	91,45	91,00	92,70	3M	5.551
16/06/2025	0,68%	0,62	91,40	91,05	91,01	92,35	3M	6.923
13/06/2025	0,72%	0,65	90,78	90,20	90,20	91,15	3M	5.050
12/06/2025	-0,97%	-0,88	90,13	90,90	89,78	91,20	3M	6.194
11/06/2025	-0,24%	-0,22	91,01	91,26	90,35	91,54	3M	6.927
10/06/2025	-1,47%	-1,36	91,23	92,30	91,00	92,50	3M	5.817
09/06/2025	-0,23%	-0,21	92,59	93,06	92,06	93,25	3M	4.435
06/06/2025	0,05%	0,05	92,80	92,90	92,57	93,23	2M	4.163
05/06/2025	0,35%	0,32	92,75	92,44	92,19	92,77	2M	3.166
04/06/2025	-0,02%	-0,02	92,43	92,47	92,40	92,98	2M	5.024
03/06/2025	-0,53%	-0,49	92,45	92,94	92,06	93,16	2M	4.871
02/06/2025	-1,12%	-1,05	92,94	93,00	92,50	93,49	3M	4.610
30/05/2025	1,60%	1,48	93,99	92,80	92,67	94,00	3M	3.899
29/05/2025	0,16%	0,15	92,51	92,36	92,01	93,05	2M	5.080
28/05/2025	0,14%	0,13	92,36	92,47	91,93	92,80	4M	3.966
27/05/2025	-0,50%	-0,46	92,23	92,99	92,15	93,25	3M	6.620
26/05/2025	-0,42%	-0,39	92,69	92,92	92,50	93,25	3M	4.055
23/05/2025	1,17%	1,08	93,08	92,26	91,67	93,27	4M	8.491
22/05/2025	0,21%	0,19	92,00	91,81	91,73	92,35	2M	4.996
21/05/2025	-0,41%	-0,38	91,81	92,33	91,81	92,76	2M	3.490
20/05/2025	0,21%	0,19	92,19	92,06	91,03	92,41	4M	6.683
19/05/2025	-0,11%	-0,10	92,00	92,10	91,50	93,24	4M	7.708
16/05/2025	-0,08%	-0,07	92,10	92,20	92,00	92,89	2M	5.176
15/05/2025	0,44%	0,40	92,17	91,77	91,51	92,17	2M	5.491
14/05/2025	0,16%	0,15	91,77	91,80	91,18	92,11	3M	4.373
13/05/2025	-0,52%	-0,48	91,62	92,00	91,50	92,60	3M	6.815
12/05/2025	0,01%	0,01	92,10	92,12	91,90	92,79	3M	4.916
09/05/2025	0,32%	0,29	92,09	92,10	91,80	92,50	3M	5.594
08/05/2025	0,60%	0,55	91,80	91,25	91,15	92,69	3M	4.986
07/05/2025	0,55%	0,50	91,25	91,69	90,50	91,69	2M	6.384
06/05/2025	0,29%	0,26	90,75	90,55	90,55	91,48	3M	9.124
05/05/2025	-1,08%	-0,99	90,49	91,50	90,49	91,95	3M	8.421
02/05/2025	0,64%	0,58	91,48	90,25	90,02	91,60	5M	8.286
30/04/2025	-0,43%	-0,39	90,90	91,67	90,60	92,24	6M	11.662
29/04/2025	-0,57%	-0,52	91,29	92,00	90,94	92,75	6M	8.867
28/04/2025	0,34%	0,31	91,81	91,50	90,79	92,67	5M	6.565
25/04/2025	0,55%	0,50	91,50	91,00	90,70	92,36	7M	5.616
24/04/2025	0,02%	0,02	91,00	90,98	90,18	91,33	5M	5.655
23/04/2025	-0,13%	-0,12	90,98	91,10	90,77	91,45	5M	5.540
22/04/2025	0,89%	0,80	91,10	90,30	90,00	91,50	4M	5.235
17/04/2025	0,49%	0,44	90,30	89,62	89,62	90,33	4M	7.366
16/04/2025	0,32%	0,29	89,86	89,65	89,65	90,50	4M	6.207
15/04/2025	1,21%	1,07	89,57	88,70	88,70	90,10	4M	6.419
14/04/2025	1,84%	1,60	88,50	86,93	86,92	88,89	5M	5.805
11/04/2025	0,18%	0,16	86,90	87,17	86,66	87,47	3M	5.957
10/04/2025	-0,41%	-0,36	86,74	87,10	86,70	87,88	2M	3.119
09/04/2025	-0,34%	-0,30	87,10	87,90	86,52	87,90	3M	3.911
08/04/2025	-0,35%	-0,31	87,40	87,80	87,05	88,44	3M	4.188
07/04/2025	0,14%	0,12	87,71	87,70	86,50	87,89	4M	6.305
04/04/2025	-0,86%	-0,76	87,59	87,95	86,30	88,37	4M	7.386
03/04/2025	-0,34%	-0,30	88,35	88,65	88,01	89,00	3M	3.810
02/04/2025	0,50%	0,44	88,65	88,38	88,12	89,00	3M	4.796
01/04/2025	-1,88%	-1,69	88,21	89,70	87,50	89,80	4M	8.665
31/03/2025	-0,08%	-0,07	89,90	90,12	89,90	90,71	5M	8.231
28/03/2025	-0,03%	-0,03	89,97	90,15	89,87	90,80	5M	7.564
27/03/2025	-0,54%	-0,49	90,00	90,50	89,75	90,88	5M	7.437
26/03/2025	1,21%	1,08	90,49	89,86	89,43	90,87	4M	6.762
25/03/2025	-0,96%	-0,87	89,41	90,88	89,30	91,30	5M	10.520
24/03/2025	0,33%	0,30	90,28	90,00	90,00	91,45	3M	9.794
21/03/2025	-0,88%	-0,80	89,98	90,78	89,83	92,56	5M	10.447
20/03/2025	0,50%	0,45	90,78	90,30	89,00	91,00	4M	7.818
19/03/2025	1,75%	1,55	90,33	89,05	88,96	90,80	4M	6.866
18/03/2025	0,20%	0,18	88,78	88,74	88,08	89,30	4M	5.593
17/03/2025	0,40%	0,35	88,60	88,62	88,40	89,50	3M	5.586
14/03/2025	0,89%	0,78	88,25	87,34	87,34	88,37	3M	4.850
13/03/2025	-0,47%	-0,41	87,47	87,86	87,15	88,40	4M	7.835
12/03/2025	1,05%	0,91	87,88	87,00	86,50	87,91	3M	8.093
11/03/2025	-0,49%	-0,43	86,97	87,40	86,72	88,00	4M	9.563
10/03/2025	0,81%	0,70	87,40	86,70	86,70	87,75	3M	5.306
07/03/2025	1,40%	1,20	86,70	85,50	85,50	86,80	3M	6.402
06/03/2025	0,75%	0,64	85,50	84,86	84,84	85,61	3M	4.219
05/03/2025	-0,52%	-0,44	84,86	83,90	83,75	85,70	3M	4.649
28/02/2025	-0,06%	-0,05	85,30	85,43	84,62	86,15	4M	5.962
27/02/2025	-0,09%	-0,08	85,35	85,76	85,25	85,99	3M	4.887
26/02/2025	0,49%	0,42	85,43	85,33	84,13	85,96	4M	6.279
25/02/2025	-0,25%	-0,21	85,01	85,50	85,00	86,20	4M	4.969
24/02/2025	0,90%	0,76	85,22	84,90	84,36	85,90	5M	4.897
21/02/2025	0,48%	0,40	84,46	84,19	84,00	85,50	5M	8.574
20/02/2025	0,33%	0,28	84,06	84,09	83,61	84,20	3M	6.481
19/02/2025	0,29%	0,24	83,78	83,50	83,40	84,37	3M	5.114
18/02/2025	0,89%	0,74	83,54	82,88	82,71	83,76	3M	4.619
17/02/2025	1,15%	0,94	82,80	82,10	82,01	82,95	4M	4.105
14/02/2025	0,69%	0,56	81,86	81,30	81,30	82,19	3M	5.794
13/02/2025	0,37%	0,30	81,30	81,21	80,70	81,66	2M	3.999
12/02/2025	-0,37%	-0,30	81,00	81,15	80,50	81,69	5M	8.029
11/02/2025	-1,75%	-1,45	81,30	82,75	81,00	82,89	3M	6.713
10/02/2025	1,91%	1,55	82,75	81,90	81,37	82,80	7M	13.954
07/02/2025	1,26%	1,01	81,20	81,00	80,68	81,50	3M	6.840
06/02/2025	-0,31%	-0,25	80,19	80,44	80,00	81,44	4M	8.740
05/02/2025	0,61%	0,49	80,44	79,99	79,96	80,54	3M	6.095
04/02/2025	-0,57%	-0,46	79,95	80,51	79,24	80,89	7M	13.109
03/02/2025	-3,70%	-3,09	80,41	82,70	80,10	82,80	5M	11.602
31/01/2025	0,52%	0,43	83,50	83,90	83,15	84,63	4M	10.726
30/01/2025	0,33%	0,27	83,07	83,00	82,03	83,41	4M	8.052
29/01/2025	0,61%	0,50	82,80	82,30	81,60	83,38	4M	8.869
28/01/2025	-0,40%	-0,33	82,30	82,59	82,02	82,64	3M	5.984
27/01/2025	0,11%	0,09	82,63	82,00	82,00	83,11	4M	11.711
24/01/2025	-0,04%	-0,03	82,54	82,40	81,26	83,11	4M	8.517
23/01/2025	0,39%	0,32	82,57	82,36	81,53	83,11	3M	5.383
22/01/2025	1,39%	1,13	82,25	81,50	81,50	82,55	2M	5.769
21/01/2025	-1,66%	-1,37	81,12	82,49	80,90	82,95	6M	10.764
20/01/2025	0,29%	0,24	82,49	82,06	82,02	83,11	4M	7.901
17/01/2025	-1,97%	-1,65	82,25	83,00	82,05	83,34	5M	8.641
16/01/2025	0,25%	0,21	83,90	84,07	82,80	84,17	4M	11.898
15/01/2025	0,29%	0,24	83,69	83,64	83,13	84,47	4M	7.698
14/01/2025	-1,37%	-1,16	83,45	84,62	83,45	84,98	3M	6.912
13/01/2025	0,05%	0,04	84,61	84,57	84,20	85,18	3M	5.863
10/01/2025	0,32%	0,27	84,57	84,30	84,00	85,30	3M	6.699
09/01/2025	-0,47%	-0,40	84,30	84,70	83,00	85,03	4M	13.974
08/01/2025	-1,64%	-1,41	84,70	86,11	84,23	86,32	4M	7.984
07/01/2025	1,03%	0,88	86,11	85,09	84,92	86,88	7M	14.859
06/01/2025	0,34%	0,29	85,23	85,10	84,17	85,76	4M	6.518
03/01/2025	-0,52%	-0,44	84,94	85,13	84,53	86,46	4M	12.122
02/01/2025	-1,02%	-0,88	85,38	84,53	84,18	85,77	4M	3.899
30/12/2024	0,42%	0,36	86,26	85,99	85,60	86,68	4M	4.253
27/12/2024	0,89%	0,76	85,90	85,14	84,69	85,93	4M	5.323
26/12/2024	1,96%	1,64	85,14	83,92	83,60	85,27	6M	11.471
23/12/2024	-	-	83,50	81,22	80,98	83,93	6M	9.299

Date,Open,High,Low,Close,Volume
11-Jul-25,93.60,94.47,93.57,94.19,1848695
10-Jul-25,93.82,93.82,93.05,93.51,2422595
09-Jul-25,93.98,94.24,93.69,93.82,1534222
08-Jul-25,94.00,94.23,93.20,93.98,2526152
07-Jul-25,94.21,94.90,93.25,93.58,3252298
04-Jul-25,94.00,94.52,93.99,94.21,1856500
03-Jul-25,93.72,93.99,93.30,93.80,1850617
02-Jul-25,93.93,94.10,93.50,93.69,1672517
01-Jul-25,94.24,94.48,93.31,93.90,2502502
27-Jun-25,93.94,94.25,93.47,94.24,2503810
26-Jun-25,93.50,93.90,93.17,93.45,2403110
25-Jun-25,92.94,94.18,92.05,93.02,3269743
24-Jun-25,91.90,93.00,91.90,92.91,2502300
23-Jun-25,91.59,92.37,91.56,92.03,3387381
20-Jun-25,91.50,92.11,90.89,91.02,2866453
18-Jun-25,91.99,92.33,91.11,91.47,2219294
17-Jun-25,91.45,92.70,91.00,91.53,3321883
16-Jun-25,91.05,92.35,91.01,91.40,3051519
13-Jun-25,90.20,91.15,90.20,90.78,3368175
12-Jun-25,90.90,91.20,89.78,90.13,3378251
11-Jun-25,91.26,91.54,90.35,91.01,3313364
10-Jun-25,92.30,92.50,91.00,91.23,3223393
09-Jun-25,93.06,93.25,92.06,92.59,2680073
06-Jun-25,92.90,93.23,92.57,92.80,2087519
05-Jun-25,92.44,92.77,92.19,92.75,2236462
04-Jun-25,92.47,92.98,92.40,92.43,2299033
03-Jun-25,92.94,93.16,92.06,92.45,2389734
02-Jun-25,93.00,93.49,92.50,92.94,2830544
30-May-25,92.80,94.00,92.67,93.99,2545445
29-May-25,92.36,93.05,92.01,92.51,1891941
28-May-25,92.47,92.80,91.93,92.36,3731236
27-May-25,92.99,93.25,92.15,92.23,3188901
26-May-25,92.92,93.25,92.50,92.69,3066315
23-May-25,92.26,93.27,91.67,93.08,4033177
22-May-25,91.81,92.35,91.73,92.00,2001039
21-May-25,92.33,92.76,91.81,91.81,1972494
20-May-25,92.06,92.41,91.03,92.19,4070569
19-May-25,92.10,93.24,91.50,92.00,4047837
16-May-25,92.20,92.89,92.00,92.10,2483891
15-May-25,91.77,92.17,91.51,92.17,2429875
14-May-25,91.80,92.11,91.18,91.77,2956142
13-May-25,92.00,92.60,91.50,91.62,3313979
12-May-25,92.12,92.79,91.90,92.10,3036349
09-May-25,92.10,92.50,91.80,92.09,2591993
08-May-25,91.25,92.69,91.15,91.80,2861146
07-May-25,91.69,91.69,90.50,91.25,2342456
06-May-25,90.55,91.48,90.55,90.75,2915001
05-May-25,91.50,91.95,90.49,90.49,3405343
02-May-25,90.25,91.60,90.02,91.48,4838167
30-Apr-25,91.67,92.24,90.60,90.90,6319116
29-Apr-25,92.00,92.75,90.94,91.29,6470244
28-Apr-25,91.50,92.67,90.79,91.81,5302979
25-Apr-25,91.00,92.36,90.70,91.50,6819360
24-Apr-25,90.98,91.33,90.18,91.00,5288402
23-Apr-25,91.10,91.45,90.77,90.98,4663442
22-Apr-25,90.30,91.50,90.00,91.10,3504809
17-Apr-25,89.62,90.33,89.62,90.30,3675052
16-Apr-25,89.65,90.50,89.65,89.86,3994173
15-Apr-25,88.70,90.10,88.70,89.57,4396184
14-Apr-25,86.93,88.89,86.92,88.50,4593578
11-Apr-25,87.17,87.47,86.66,86.90,2556400
10-Apr-25,87.10,87.88,86.70,86.74,2029729
09-Apr-25,87.90,87.90,86.52,87.10,2831304
08-Apr-25,87.80,88.44,87.05,87.40,2576473
07-Apr-25,87.70,87.89,86.50,87.71,4172816
04-Apr-25,87.95,88.37,86.30,87.59,3658613
03-Apr-25,88.65,89.00,88.01,88.35,2509146
02-Apr-25,88.38,89.00,88.12,88.65,3083640
01-Apr-25,89.70,89.80,87.50,88.21,3835531
31-Mar-25,90.12,90.71,89.90,89.90,4890496
28-Mar-25,90.15,90.80,89.87,89.97,4519722
27-Mar-25,90.50,90.88,89.75,90.00,5106324
26-Mar-25,89.86,90.87,89.43,90.49,4080490
25-Mar-25,90.88,91.30,89.30,89.41,4734143
24-Mar-25,90.00,91.45,90.00,90.28,3375418
21-Mar-25,90.78,92.56,89.83,89.98,5427837
20-Mar-25,90.30,91.00,89.00,90.78,4111075
19-Mar-25,89.05,90.80,88.96,90.33,3987733
18-Mar-25,88.74,89.30,88.08,88.78,3666482
17-Mar-25,88.62,89.50,88.40,88.60,3303747
14-Mar-25,87.34,88.37,87.34,88.25,2536242
13-Mar-25,87.86,88.40,87.15,87.47,3630332
12-Mar-25,87.00,87.91,86.50,87.88,2725257
11-Mar-25,87.40,88.00,86.72,86.97,4055561
10-Mar-25,86.70,87.75,86.70,87.40,3081391
07-Mar-25,85.50,86.80,85.50,86.70,3003706
06-Mar-25,84.86,85.61,84.84,85.50,2679498
05-Mar-25,83.90,85.70,83.75,84.86,2958469
28-Feb-25,85.43,86.15,84.62,85.30,4397765
27-Feb-25,85.76,85.99,85.25,85.35,3218839
26-Feb-25,85.33,85.96,84.13,85.43,4301366
25-Feb-25,85.50,86.20,85.00,85.01,3820934
24-Feb-25,84.90,85.90,84.36,85.22,4515090
21-Feb-25,84.19,85.50,84.00,84.46,5323674
20-Feb-25,84.09,84.20,83.61,84.06,3459521
19-Feb-25,83.50,84.37,83.40,83.78,2615890
18-Feb-25,82.88,83.76,82.71,83.54,3387035
17-Feb-25,82.10,82.95,82.01,82.80,3564619
14-Feb-25,81.30,82.19,81.30,81.86,2813739
13-Feb-25,81.21,81.66,80.70,81.30,2182301
12-Feb-25,81.15,81.69,80.50,81.00,4644620
11-Feb-25,82.75,82.89,81.00,81.30,3180702
10-Feb-25,81.90,82.80,81.37,82.75,6547671
07-Feb-25,81.00,81.50,80.68,81.20,3101188
06-Feb-25,80.44,81.44,80.00,80.19,3729905
05-Feb-25,79.99,80.54,79.96,80.44,3438857
04-Feb-25,80.51,80.89,79.24,79.95,7006995
03-Feb-25,82.70,82.80,80.10,80.41,5366936
31-Jan-25,83.90,84.63,83.15,83.50,3915359
30-Jan-25,83.00,83.41,82.03,83.07,4368238
29-Jan-25,82.30,83.38,81.60,82.80,3889863
28-Jan-25,82.59,82.64,82.02,82.30,3010670
27-Jan-25,82.00,83.11,82.00,82.63,3515885
24-Jan-25,82.40,83.11,81.26,82.54,4202899
23-Jan-25,82.36,83.11,81.53,82.57,2761502
22-Jan-25,81.50,82.55,81.50,82.25,2499041
21-Jan-25,82.49,82.95,80.90,81.12,6383368
20-Jan-25,82.06,83.11,82.02,82.49,4020487
17-Jan-25,83.00,83.34,82.05,82.25,5385034
16-Jan-25,84.07,84.17,82.80,83.90,3517676
15-Jan-25,83.64,84.47,83.13,83.69,3520606
14-Jan-25,84.62,84.98,83.45,83.45,2984233
13-Jan-25,84.57,85.18,84.20,84.61,2968973
10-Jan-25,84.30,85.30,84.00,84.57,2974503
09-Jan-25,84.70,85.03,83.00,84.30,3997590
08-Jan-25,86.11,86.32,84.23,84.70,4081414
07-Jan-25,85.09,86.88,84.92,86.11,6813540
06-Jan-25,85.10,85.76,84.17,85.23,3905831
03-Jan-25,85.13,86.46,84.53,84.94,4431733
02-Jan-25,84.53,85.77,84.18,85.38,3739529
30-Dec-24,85.99,86.68,85.60,86.26,4350338
27-Dec-24,85.14,85.93,84.69,85.90,3643540
26-Dec-24,83.92,85.27,83.60,85.14,5730889
23-Dec-24,81.22,83.93,80.98,83.50,6331343

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RZTR11