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
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	3,15%	2,55	83,50	81,22	80,98	83,93	6M	9.299
20/12/2024	1,81%	1,44	80,95	80,31	79,81	81,33	6M	12.723
19/12/2024	-1,23%	-0,99	79,51	80,57	79,22	80,77	7M	17.325
18/12/2024	-0,98%	-0,80	80,50	81,30	80,50	82,50	7M	12.485
17/12/2024	-1,32%	-1,09	81,30	82,39	81,14	83,14	6M	12.235
16/12/2024	-0,94%	-0,78	82,39	83,05	82,23	84,32	6M	13.812
13/12/2024	0,39%	0,32	83,17	82,35	82,35	83,65	4M	8.669
12/12/2024	-1,24%	-1,04	82,85	83,45	82,07	83,83	7M	13.348
11/12/2024	-0,24%	-0,20	83,89	84,80	83,52	84,80	4M	8.293
10/12/2024	-1,11%	-0,94	84,09	85,03	83,90	85,91	4M	9.631
09/12/2024	-1,97%	-1,71	85,03	86,75	85,00	86,75	6M	12.644
06/12/2024	1,50%	1,28	86,74	85,69	85,57	87,95	6M	10.527
05/12/2024	-0,28%	-0,24	85,46	85,70	83,91	86,00	9M	17.268
04/12/2024	-0,52%	-0,45	85,70	86,94	85,23	87,10	5M	8.787
03/12/2024	-0,94%	-0,82	86,15	86,97	86,12	87,39	5M	12.305
02/12/2024	-2,57%	-2,29	86,97	89,56	86,25	89,80	7M	21.408
29/11/2024	0,64%	0,57	89,26	88,66	88,57	89,36	5M	10.717
28/11/2024	-0,96%	-0,86	88,69	89,55	88,50	89,55	4M	7.130
27/11/2024	-0,44%	-0,40	89,55	89,87	89,13	90,79	5M	10.421
26/11/2024	-0,61%	-0,55	89,95	91,41	89,51	91,49	5M	9.336
25/11/2024	2,48%	2,19	90,50	89,03	89,03	91,00	6M	11.116
22/11/2024	-0,21%	-0,19	88,31	88,77	88,21	89,01	5M	13.073
21/11/2024	0,00%	0,00	88,50	88,50	88,00	89,31	5M	8.265
19/11/2024	0,11%	0,10	88,50	88,60	88,22	89,00	3M	4.967
18/11/2024	0,60%	0,53	88,40	88,03	88,00	89,80	5M	8.811
14/11/2024	0,08%	0,07	87,87	88,15	87,81	88,95	5M	9.356
13/11/2024	-1,00%	-0,89	87,80	88,82	86,95	89,30	6M	8.757
12/11/2024	0,08%	0,07	88,69	88,99	88,65	90,22	5M	8.422
11/11/2024	-1,74%	-1,57	88,62	90,72	88,62	92,50	9M	11.717
08/11/2024	4,63%	3,99	90,19	87,51	87,37	90,70	12M	9.133
07/11/2024	1,06%	0,90	86,20	85,28	85,26	86,58	4M	8.722
06/11/2024	-0,25%	-0,21	85,30	85,51	84,54	86,19	5M	9.123
05/11/2024	-0,69%	-0,59	85,51	86,20	85,50	86,80	4M	9.268
04/11/2024	0,47%	0,40	86,10	85,70	85,30	86,88	6M	8.194
01/11/2024	-1,72%	-1,50	85,70	86,20	84,46	86,45	4M	8.476
31/10/2024	0,72%	0,62	87,20	86,71	86,18	87,90	6M	6.437
30/10/2024	0,15%	0,13	86,58	86,55	86,06	87,07	4M	7.996
29/10/2024	0,65%	0,56	86,45	86,26	85,89	87,40	6M	13.195
28/10/2024	0,20%	0,17	85,89	85,72	85,50	86,93	5M	13.647
25/10/2024	1,08%	0,92	85,72	84,97	84,85	85,75	4M	11.069
24/10/2024	-0,33%	-0,28	84,80	85,22	84,06	85,40	5M	14.317
23/10/2024	-1,48%	-1,28	85,08	86,15	84,95	86,25	5M	10.892
22/10/2024	0,27%	0,23	86,36	86,50	85,80	86,64	5M	12.524
21/10/2024	-0,53%	-0,46	86,13	86,66	86,02	87,34	5M	12.821
18/10/2024	0,24%	0,21	86,59	86,45	86,10	86,84	4M	9.399
17/10/2024	0,21%	0,18	86,38	86,30	86,10	87,14	5M	9.081
16/10/2024	-1,18%	-1,03	86,20	87,23	86,10	87,83	7M	15.191
15/10/2024	0,36%	0,31	87,23	87,78	86,64	87,80	4M	12.200
14/10/2024	-1,16%	-1,02	86,92	87,94	86,00	88,50	8M	11.918
11/10/2024	0,73%	0,64	87,94	87,17	87,17	88,44	5M	12.349
10/10/2024	-1,05%	-0,93	87,30	88,46	87,03	88,64	4M	7.513
09/10/2024	-1,40%	-1,25	88,23	89,44	88,23	89,50	5M	10.591
08/10/2024	0,30%	0,27	89,48	89,23	89,21	89,89	4M	9.968
07/10/2024	0,08%	0,07	89,21	89,59	89,17	90,60	5M	13.413
04/10/2024	0,55%	0,49	89,14	89,14	88,80	89,40	4M	7.263
03/10/2024	-0,58%	-0,52	88,65	89,20	88,51	89,40	4M	8.171
02/10/2024	0,42%	0,37	89,17	89,07	88,85	89,59	4M	6.631
01/10/2024	-2,00%	-1,81	88,80	89,71	88,76	90,43	7M	10.131
30/09/2024	0,55%	0,50	90,61	90,46	90,11	91,20	4M	5.488
27/09/2024	-0,17%	-0,15	90,11	90,50	90,11	91,00	5M	8.679
26/09/2024	-0,47%	-0,43	90,26	90,65	89,99	90,69	5M	9.007
25/09/2024	-0,22%	-0,20	90,69	90,80	90,00	91,00	5M	11.977
24/09/2024	0,19%	0,17	90,89	90,86	90,50	91,20	4M	6.893
23/09/2024	-0,50%	-0,46	90,72	91,30	90,70	91,78	4M	8.452
20/09/2024	0,03%	0,03	91,18	91,48	91,15	91,96	4M	6.209
19/09/2024	-0,31%	-0,28	91,15	91,60	91,00	92,00	5M	9.642
18/09/2024	-0,65%	-0,60	91,43	92,10	91,10	92,26	7M	13.887
17/09/2024	-	-	92,03	92,11	91,80	92,48	4M	7.580

Date,Open,High,Low,Close,Volume
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
20-Dec-24,80.31,81.33,79.81,80.95,5782846
19-Dec-24,80.57,80.77,79.22,79.51,6987580
18-Dec-24,81.30,82.50,80.50,80.50,7180763
17-Dec-24,82.39,83.14,81.14,81.30,6404731
16-Dec-24,83.05,84.32,82.23,82.39,6411124
13-Dec-24,82.35,83.65,82.35,83.17,4033253
12-Dec-24,83.45,83.83,82.07,82.85,6657368
11-Dec-24,84.80,84.80,83.52,83.89,4333052
10-Dec-24,85.03,85.91,83.90,84.09,4469805
09-Dec-24,86.75,86.75,85.00,85.03,5526433
06-Dec-24,85.69,87.95,85.57,86.74,5788394
05-Dec-24,85.70,86.00,83.91,85.46,9471740
04-Dec-24,86.94,87.10,85.23,85.70,4549752
03-Dec-24,86.97,87.39,86.12,86.15,4728168
02-Dec-24,89.56,89.80,86.25,86.97,7492222
29-Nov-24,88.66,89.36,88.57,89.26,5142342
28-Nov-24,89.55,89.55,88.50,88.69,3622403
27-Nov-24,89.87,90.79,89.13,89.55,5010256
26-Nov-24,91.41,91.49,89.51,89.95,4798037
25-Nov-24,89.03,91.00,89.03,90.50,6266493
22-Nov-24,88.77,89.01,88.21,88.31,5146305
21-Nov-24,88.50,89.31,88.00,88.50,5288730
19-Nov-24,88.60,89.00,88.22,88.50,2901243
18-Nov-24,88.03,89.80,88.00,88.40,5311583
14-Nov-24,88.15,88.95,87.81,87.87,5098726
13-Nov-24,88.82,89.30,86.95,87.80,6160977
12-Nov-24,88.99,90.22,88.65,88.69,4725334
11-Nov-24,90.72,92.50,88.62,88.62,8578742
08-Nov-24,87.51,90.70,87.37,90.19,12136248
07-Nov-24,85.28,86.58,85.26,86.20,4383524
06-Nov-24,85.51,86.19,84.54,85.30,4933426
05-Nov-24,86.20,86.80,85.50,85.51,4194498
04-Nov-24,85.70,86.88,85.30,86.10,5568837
01-Nov-24,86.20,86.45,84.46,85.70,4344266
31-Oct-24,86.71,87.90,86.18,87.20,5917435
30-Oct-24,86.55,87.07,86.06,86.58,3822529
29-Oct-24,86.26,87.40,85.89,86.45,6217520
28-Oct-24,85.72,86.93,85.50,85.89,5213150
25-Oct-24,84.97,85.75,84.85,85.72,3908723
24-Oct-24,85.22,85.40,84.06,84.80,5114410
23-Oct-24,86.15,86.25,84.95,85.08,5365266
22-Oct-24,86.50,86.64,85.80,86.36,4823411
21-Oct-24,86.66,87.34,86.02,86.13,5211482
18-Oct-24,86.45,86.84,86.10,86.59,4147589
17-Oct-24,86.30,87.14,86.10,86.38,5344003
16-Oct-24,87.23,87.83,86.10,86.20,6846231
15-Oct-24,87.78,87.80,86.64,87.23,4446877
14-Oct-24,87.94,88.50,86.00,86.92,7848366
11-Oct-24,87.17,88.44,87.17,87.94,5420531
10-Oct-24,88.46,88.64,87.03,87.30,4493236
09-Oct-24,89.44,89.50,88.23,88.23,5078558
08-Oct-24,89.23,89.89,89.21,89.48,3903547
07-Oct-24,89.59,90.60,89.17,89.21,5051880
04-Oct-24,89.14,89.40,88.80,89.14,4257066
03-Oct-24,89.20,89.40,88.51,88.65,4139943
02-Oct-24,89.07,89.59,88.85,89.17,3959745
01-Oct-24,89.71,90.43,88.76,88.80,6537116
30-Sep-24,90.46,91.20,90.11,90.61,4033397
27-Sep-24,90.50,91.00,90.11,90.11,5168093
26-Sep-24,90.65,90.69,89.99,90.26,5335661
25-Sep-24,90.80,91.00,90.00,90.69,5393433
24-Sep-24,90.86,91.20,90.50,90.89,3775883
23-Sep-24,91.30,91.78,90.70,90.72,4336183
20-Sep-24,91.48,91.96,91.15,91.18,3962096
19-Sep-24,91.60,92.00,91.00,91.15,4733260
18-Sep-24,92.10,92.26,91.10,91.43,7245747
17-Sep-24,92.11,92.48,91.80,92.03,3777472

*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