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
19/04/2024	0,27%	0,26	96,20	96,00	95,75	96,91	3M	7.132
18/04/2024	-0,38%	-0,37	95,94	96,31	95,52	96,75	4M	8.079
17/04/2024	-0,61%	-0,59	96,31	97,07	96,10	97,61	4M	12.899
16/04/2024	0,19%	0,18	96,90	97,01	96,50	97,95	3M	6.734
15/04/2024	-1,30%	-1,27	96,72	98,00	96,54	99,00	6M	14.055
12/04/2024	0,81%	0,79	97,99	97,60	97,21	98,60	4M	11.422
11/04/2024	-1,12%	-1,10	97,20	98,30	97,12	98,97	4M	6.969
10/04/2024	-0,22%	-0,22	98,30	98,52	97,85	99,40	4M	8.119
09/04/2024	-0,48%	-0,48	98,52	99,33	98,50	99,35	4M	6.878
08/04/2024	-0,26%	-0,26	99,00	99,24	98,17	103,00	21M	20.402
05/04/2024	0,26%	0,26	99,26	98,29	97,73	99,60	4M	8.113

04/04/2024	3,26%	3,13	99,00	95,90	95,10	99,00	13M	16.021
03/04/2024	0,92%	0,87	95,87	95,10	94,98	95,92	3M	7.035
02/04/2024	0,03%	0,03	95,00	94,80	94,66	95,75	3M	7.985
01/04/2024	-1,33%	-1,28	94,97	95,56	94,12	96,13	9M	20.097
28/03/2024	0,28%	0,27	96,25	95,98	95,98	97,07	5M	9.894
27/03/2024	-0,12%	-0,12	95,98	96,10	95,76	96,47	4M	9.408
26/03/2024	-0,49%	-0,47	96,10	96,80	95,65	96,89	6M	16.478
25/03/2024	-1,35%	-1,32	96,57	97,66	96,13	97,80	6M	14.540
22/03/2024	1,34%	1,29	97,89	96,51	96,50	97,95	4M	12.088
21/03/2024	-1,02%	-1,00	96,60	98,39	96,00	98,39	4M	16.404
20/03/2024	2,91%	2,76	97,60	94,89	94,89	98,99	8M	12.995
19/03/2024	-0,17%	-0,16	94,84	95,18	94,62	95,35	4M	7.439
18/03/2024	0,56%	0,53	95,00	94,46	94,42	95,49	4M	11.150
15/03/2024	-0,34%	-0,32	94,47	94,85	94,22	95,16	6M	10.524
14/03/2024	-1,11%	-1,06	94,79	95,91	94,00	96,00	7M	7.387
13/03/2024	-0,42%	-0,40	95,85	96,43	95,12	96,79	6M	13.440
12/03/2024	-0,79%	-0,77	96,25	97,44	96,00	97,93	6M	13.103
11/03/2024	-1,64%	-1,62	97,02	98,75	97,00	99,00	5M	7.581
08/03/2024	0,65%	0,64	98,64	98,00	98,00	99,44	4M	6.483
07/03/2024	1,24%	1,20	98,00	96,94	96,83	98,51	4M	7.985
06/03/2024	-0,05%	-0,05	96,80	96,85	96,80	97,38	3M	5.105
05/03/2024	-0,31%	-0,30	96,85	97,63	96,05	98,03	7M	9.641
04/03/2024	0,31%	0,30	97,15	97,20	96,85	99,35	6M	9.949
01/03/2024	-0,61%	-0,59	96,85	96,50	96,11	97,97	7M	12.869
29/02/2024	2,16%	2,06	97,44	95,80	95,61	97,82	8M	13.444
28/02/2024	-2,95%	-2,90	95,38	97,80	95,01	98,15	13M	34.103
27/02/2024	-1,70%	-1,70	98,28	99,98	97,38	99,98	10M	20.298
26/02/2024	-0,59%	-0,59	99,98	100,56	99,50	100,57	7M	11.164
23/02/2024	-0,39%	-0,39	100,57	100,96	100,27	101,00	4M	9.236
22/02/2024	0,13%	0,13	100,96	100,80	100,57	101,36	4M	11.483
21/02/2024	-0,46%	-0,47	100,83	101,30	100,80	101,56	3M	7.359
20/02/2024	-0,29%	-0,29	101,30	101,60	100,95	101,82	6M	11.726
19/02/2024	0,13%	0,13	101,59	101,46	101,46	101,94	3M	7.502
16/02/2024	-0,39%	-0,40	101,46	101,86	101,16	101,99	2M	5.759
15/02/2024	0,37%	0,38	101,86	101,48	101,33	101,99	2M	7.324
14/02/2024	-0,31%	-0,32	101,48	102,00	101,21	102,27	2M	2.675
09/02/2024	0,22%	0,22	101,80	101,57	101,16	101,98	3M	7.541
08/02/2024	-0,03%	-0,03	101,58	101,61	101,04	101,97	3M	6.972
07/02/2024	0,24%	0,24	101,61	101,62	101,22	101,99	3M	6.291
06/02/2024	-0,41%	-0,42	101,37	101,79	101,26	102,35	3M	5.538
05/02/2024	-0,48%	-0,49	101,79	102,28	101,03	102,28	4M	7.698
02/02/2024	0,80%	0,81	102,28	101,09	100,51	102,33	3M	7.946
01/02/2024	-1,94%	-2,01	101,47	101,00	100,01	102,40	8M	15.133
31/01/2024	0,69%	0,71	103,48	102,69	102,60	103,50	4M	9.156
30/01/2024	0,09%	0,09	102,77	102,68	102,50	103,18	3M	5.666
29/01/2024	-0,05%	-0,05	102,68	102,73	102,32	102,85	3M	4.345
26/01/2024	0,38%	0,39	102,73	102,32	102,26	102,85	3M	8.366
25/01/2024	-0,20%	-0,20	102,34	102,54	102,29	102,74	3M	4.994
24/01/2024	-0,06%	-0,06	102,54	102,64	102,37	102,98	4M	4.836
23/01/2024	0,00%	0,00	102,60	102,60	102,50	102,92	3M	4.715
22/01/2024	-0,02%	-0,02	102,60	102,62	102,44	102,87	4M	7.619
19/01/2024	0,04%	0,04	102,62	102,59	102,30	102,94	3M	7.409
18/01/2024	0,04%	0,04	102,58	102,67	102,25	102,89	3M	7.377
17/01/2024	-0,38%	-0,39	102,54	102,93	102,52	103,25	4M	7.269
16/01/2024	-0,19%	-0,20	102,93	103,15	102,60	103,36	3M	5.981
15/01/2024	0,28%	0,29	103,13	102,84	102,62	103,39	4M	6.687
12/01/2024	0,24%	0,25	102,84	102,62	102,50	103,30	2M	6.097
11/01/2024	-0,35%	-0,36	102,59	102,95	102,15	103,45	3M	4.708
10/01/2024	-0,65%	-0,67	102,95	102,50	102,50	103,61	3M	6.589
09/01/2024	0,68%	0,70	103,62	102,92	102,41	103,93	4M	9.421
08/01/2024	-1,96%	-2,06	102,92	104,49	102,27	104,49	4M	9.467
05/01/2024	-0,46%	-0,49	104,98	105,67	104,90	106,62	4M	11.716
04/01/2024	-0,58%	-0,62	105,47	107,37	105,00	107,40	2M	7.663
03/01/2024	0,37%	0,39	106,09	105,70	105,65	107,60	2M	7.012
02/01/2024	-2,49%	-2,70	105,70	105,80	103,70	107,30	3M	7.739
28/12/2023	0,96%	1,03	108,40	107,47	106,81	109,95	2M	2.862
27/12/2023	2,68%	2,80	107,37	104,95	104,91	107,69	2M	4.000
26/12/2023	-0,06%	-0,06	104,57	104,63	103,65	105,30	3M	5.763
22/12/2023	1,27%	1,31	104,63	103,40	103,32	104,80	2M	3.902
21/12/2023	0,05%	0,05	103,32	103,40	103,00	103,86	3M	6.412
20/12/2023	-0,03%	-0,03	103,27	103,50	103,13	104,40	7M	7.027
19/12/2023	-0,63%	-0,65	103,30	103,87	103,25	103,87	3M	7.135
18/12/2023	0,16%	0,17	103,95	103,78	103,03	104,11	3M	3.674
15/12/2023	1,23%	1,26	103,78	102,73	102,69	103,78	2M	3.761
14/12/2023	0,22%	0,23	102,52	102,40	102,00	102,91	2M	2.060
13/12/2023	0,24%	0,24	102,29	101,70	101,50	102,89	2M	2.454
12/12/2023	-0,23%	-0,24	102,05	102,31	101,90	102,54	1M	1.795
11/12/2023	0,02%	0,02	102,29	102,27	102,12	102,67	1M	2.115
08/12/2023	0,27%	0,28	102,27	101,99	101,81	102,38	2M	4.297
07/12/2023	0,00%	0,00	101,99	101,99	101,59	102,24	2M	2.752
06/12/2023	0,00%	0,00	101,99	102,00	101,72	102,39	2M	3.258
05/12/2023	-0,01%	-0,01	101,99	102,00	101,40	102,23	2M	2.340
04/12/2023	1,09%	1,10	102,00	101,00	100,87	102,00	4M	8.797
01/12/2023	-1,14%	-1,16	100,90	100,96	100,70	101,76	5M	8.908
30/11/2023	-0,75%	-0,77	102,06	102,83	101,51	103,26	5M	5.287
29/11/2023	0,72%	0,74	102,83	102,09	102,05	103,45	2M	7.086
28/11/2023	0,29%	0,30	102,09	101,78	101,14	103,00	3M	4.534
27/11/2023	-1,17%	-1,21	101,79	103,00	101,35	103,09	3M	6.336
24/11/2023	0,70%	0,72	103,00	102,28	101,80	103,50	1M	4.754
23/11/2023	1,02%	1,03	102,28	101,47	101,00	102,50	2M	5.366
22/11/2023	-0,85%	-0,87	101,25	102,22	101,16	102,53	3M	5.479
21/11/2023	-0,03%	-0,03	102,12	102,00	101,99	102,80	2M	3.630
20/11/2023	-1,07%	-1,11	102,15	102,98	101,85	103,20	3M	5.554
17/11/2023	0,91%	0,93	103,26	102,33	102,33	103,95	2M	3.134
16/11/2023	-1,15%	-1,19	102,33	103,52	102,05	105,50	4M	13.621
14/11/2023	1,67%	1,70	103,52	101,81	101,80	103,89	3M	6.932
13/11/2023	-0,16%	-0,16	101,82	101,98	101,81	102,95	2M	5.438
10/11/2023	0,02%	0,02	101,98	101,96	101,82	102,50	2M	3.482
09/11/2023	-0,20%	-0,20	101,96	101,84	101,64	102,34	2M	4.332
08/11/2023	0,75%	0,76	102,16	101,57	101,57	102,47	2M	5.261
07/11/2023	-1,07%	-1,10	101,40	102,50	100,90	102,98	2M	3.514
06/11/2023	0,49%	0,50	102,50	102,00	101,51	103,31	2M	3.253
03/11/2023	1,15%	1,16	102,00	100,84	100,65	102,20	1M	3.507
01/11/2023	-1,50%	-1,54	100,84	102,00	99,58	102,48	3M	8.565
31/10/2023	0,26%	0,27	102,38	102,10	101,41	102,63	2M	6.652
30/10/2023	0,97%	0,98	102,11	101,33	101,32	103,50	3M	5.994
27/10/2023	0,03%	0,03	101,13	101,09	101,09	102,00	2M	4.603
26/10/2023	0,15%	0,15	101,10	100,63	100,60	101,59	2M	7.488
25/10/2023	0,83%	0,83	100,95	100,50	99,95	101,60	3M	6.356
24/10/2023	-0,88%	-0,89	100,12	101,00	100,00	101,41	2M	4.236
23/10/2023	0,63%	0,63	101,01	100,38	100,17	101,41	2M	2.669
20/10/2023	0,03%	0,03	100,38	100,33	100,11	100,73	2M	7.718
19/10/2023	-0,56%	-0,57	100,35	100,54	100,01	100,92	2M	4.018
18/10/2023	-0,28%	-0,28	100,92	101,20	100,60	101,62	2M	2.638
17/10/2023	0,78%	0,78	101,20	100,42	100,34	101,50	4M	8.143
16/10/2023	-0,53%	-0,54	100,42	100,96	100,30	101,27	2M	3.106
13/10/2023	-0,17%	-0,17	100,96	100,92	100,20	101,70	1M	3.808
11/10/2023	1,37%	1,37	101,13	99,95	99,94	101,70	2M	6.560
10/10/2023	-0,93%	-0,94	99,76	100,75	99,01	100,98	1M	2.936
09/10/2023	0,26%	0,26	100,70	100,50	100,05	101,00	1M	2.904
06/10/2023	-2,00%	-2,05	100,44	102,22	100,20	102,40	2M	3.614
05/10/2023	0,23%	0,24	102,49	101,71	101,15	102,79	4M	3.697
04/10/2023	-	-	102,25	99,40	99,00	102,50	6M	5.069

Date,Open,High,Low,Close,Volume
19-Apr-24,96.00,96.91,95.75,96.20,3294424
18-Apr-24,96.31,96.75,95.52,95.94,4474273
17-Apr-24,97.07,97.61,96.10,96.31,4071697
16-Apr-24,97.01,97.95,96.50,96.90,3040851
15-Apr-24,98.00,99.00,96.54,96.72,5621672
12-Apr-24,97.60,98.60,97.21,97.99,3853768
11-Apr-24,98.30,98.97,97.12,97.20,3851022
10-Apr-24,98.52,99.40,97.85,98.30,3831417
09-Apr-24,99.33,99.35,98.50,98.52,3674511
08-Apr-24,99.24,103.00,98.17,99.00,20740517
05-Apr-24,98.29,99.60,97.73,99.26,4084736
04-Apr-24,95.90,99.00,95.10,99.00,12575357
03-Apr-24,95.10,95.92,94.98,95.87,2993172
02-Apr-24,94.80,95.75,94.66,95.00,3472987
01-Apr-24,95.56,96.13,94.12,94.97,8636181
28-Mar-24,95.98,97.07,95.98,96.25,4943437
27-Mar-24,96.10,96.47,95.76,95.98,4010701
26-Mar-24,96.80,96.89,95.65,96.10,5661949
25-Mar-24,97.66,97.80,96.13,96.57,6475735
22-Mar-24,96.51,97.95,96.50,97.89,3895913
21-Mar-24,98.39,98.39,96.00,96.60,4238575
20-Mar-24,94.89,98.99,94.89,97.60,7976327
19-Mar-24,95.18,95.35,94.62,94.84,3794971
18-Mar-24,94.46,95.49,94.42,95.00,4210833
15-Mar-24,94.85,95.16,94.22,94.47,5691421
14-Mar-24,95.91,96.00,94.00,94.79,7317897
13-Mar-24,96.43,96.79,95.12,95.85,5740399
12-Mar-24,97.44,97.93,96.00,96.25,6461791
11-Mar-24,98.75,99.00,97.00,97.02,4972472
08-Mar-24,98.00,99.44,98.00,98.64,4048824
07-Mar-24,96.94,98.51,96.83,98.00,4178934
06-Mar-24,96.85,97.38,96.80,96.80,3332373
05-Mar-24,97.63,98.03,96.05,96.85,6871370
04-Mar-24,97.20,99.35,96.85,97.15,6184897
01-Mar-24,96.50,97.97,96.11,96.85,6872476
29-Feb-24,95.80,97.82,95.61,97.44,8275539
28-Feb-24,97.80,98.15,95.01,95.38,12979900
27-Feb-24,99.98,99.98,97.38,98.28,9593433
26-Feb-24,100.56,100.57,99.50,99.98,6660920
23-Feb-24,100.96,101.00,100.27,100.57,4195090
22-Feb-24,100.80,101.36,100.57,100.96,4340401
21-Feb-24,101.30,101.56,100.80,100.83,3389694
20-Feb-24,101.60,101.82,100.95,101.30,5770737
19-Feb-24,101.46,101.94,101.46,101.59,2553332
16-Feb-24,101.86,101.99,101.16,101.46,2421388
15-Feb-24,101.48,101.99,101.33,101.86,2391567
14-Feb-24,102.00,102.27,101.21,101.48,1571513
09-Feb-24,101.57,101.98,101.16,101.80,2714535
08-Feb-24,101.61,101.97,101.04,101.58,2612591
07-Feb-24,101.62,101.99,101.22,101.61,3189532
06-Feb-24,101.79,102.35,101.26,101.37,2639584
05-Feb-24,102.28,102.28,101.03,101.79,4074864
02-Feb-24,101.09,102.33,100.51,102.28,3200343
01-Feb-24,101.00,102.40,100.01,101.47,7661375
31-Jan-24,102.69,103.50,102.60,103.48,3682770
30-Jan-24,102.68,103.18,102.50,102.77,3323864
29-Jan-24,102.73,102.85,102.32,102.68,3195420
26-Jan-24,102.32,102.85,102.26,102.73,3215362
25-Jan-24,102.54,102.74,102.29,102.34,3016822
24-Jan-24,102.64,102.98,102.37,102.54,3911685
23-Jan-24,102.60,102.92,102.50,102.60,3172229
22-Jan-24,102.62,102.87,102.44,102.60,3555619
19-Jan-24,102.59,102.94,102.30,102.62,2799037
18-Jan-24,102.67,102.89,102.25,102.58,2997222
17-Jan-24,102.93,103.25,102.52,102.54,3561515
16-Jan-24,103.15,103.36,102.60,102.93,2814483
15-Jan-24,102.84,103.39,102.62,103.13,3922320
12-Jan-24,102.62,103.30,102.50,102.84,2099788
11-Jan-24,102.95,103.45,102.15,102.59,2721213
10-Jan-24,102.50,103.61,102.50,102.95,3418549
09-Jan-24,102.92,103.93,102.41,103.62,3956706
08-Jan-24,104.49,104.49,102.27,102.92,4391214
05-Jan-24,105.67,106.62,104.90,104.98,3601237
04-Jan-24,107.37,107.40,105.00,105.47,2488127
03-Jan-24,105.70,107.60,105.65,106.09,1846518
02-Jan-24,105.80,107.30,103.70,105.70,2927100
28-Dec-23,107.47,109.95,106.81,108.40,2268327
27-Dec-23,104.95,107.69,104.91,107.37,2465991
26-Dec-23,104.63,105.30,103.65,104.57,3225037
22-Dec-23,103.40,104.80,103.32,104.63,2173256
21-Dec-23,103.40,103.86,103.00,103.32,3478396
20-Dec-23,103.50,104.40,103.13,103.27,7072861
19-Dec-23,103.87,103.87,103.25,103.30,3230292
18-Dec-23,103.78,104.11,103.03,103.95,2552726
15-Dec-23,102.73,103.78,102.69,103.78,2023559
14-Dec-23,102.40,102.91,102.00,102.52,2181200
13-Dec-23,101.70,102.89,101.50,102.29,2056740
12-Dec-23,102.31,102.54,101.90,102.05,1388788
11-Dec-23,102.27,102.67,102.12,102.29,1378730
08-Dec-23,101.99,102.38,101.81,102.27,1735737
07-Dec-23,101.99,102.24,101.59,101.99,1977291
06-Dec-23,102.00,102.39,101.72,101.99,1987805
05-Dec-23,102.00,102.23,101.40,101.99,1570092
04-Dec-23,101.00,102.00,100.87,102.00,4171799
01-Dec-23,100.96,101.76,100.70,100.90,5269626
30-Nov-23,102.83,103.26,101.51,102.06,4503229
29-Nov-23,102.09,103.45,102.05,102.83,2393246
28-Nov-23,101.78,103.00,101.14,102.09,3138307
27-Nov-23,103.00,103.09,101.35,101.79,2970887
24-Nov-23,102.28,103.50,101.80,103.00,1482379
23-Nov-23,101.47,102.50,101.00,102.28,2420098
22-Nov-23,102.22,102.53,101.16,101.25,2794991
21-Nov-23,102.00,102.80,101.99,102.12,1927534
20-Nov-23,102.98,103.20,101.85,102.15,3095883
17-Nov-23,102.33,103.95,102.33,103.26,1818365
16-Nov-23,103.52,105.50,102.05,102.33,4377005
14-Nov-23,101.81,103.89,101.80,103.52,3239452
13-Nov-23,101.98,102.95,101.81,101.82,2203591
10-Nov-23,101.96,102.50,101.82,101.98,1763875
09-Nov-23,101.84,102.34,101.64,101.96,2212350
08-Nov-23,101.57,102.47,101.57,102.16,2076548
07-Nov-23,102.50,102.98,100.90,101.40,2207098
06-Nov-23,102.00,103.31,101.51,102.50,2087710
03-Nov-23,100.84,102.20,100.65,102.00,1479776
01-Nov-23,102.00,102.48,99.58,100.84,2971949
31-Oct-23,102.10,102.63,101.41,102.38,2412758
30-Oct-23,101.33,103.50,101.32,102.11,2918837
27-Oct-23,101.09,102.00,101.09,101.13,2098724
26-Oct-23,100.63,101.59,100.60,101.10,2394295
25-Oct-23,100.50,101.60,99.95,100.95,3272006
24-Oct-23,101.00,101.41,100.00,100.12,1773613
23-Oct-23,100.38,101.41,100.17,101.01,1731230
20-Oct-23,100.33,100.73,100.11,100.38,2214159
19-Oct-23,100.54,100.92,100.01,100.35,1892897
18-Oct-23,101.20,101.62,100.60,100.92,1707462
17-Oct-23,100.42,101.50,100.34,101.20,3606217
16-Oct-23,100.96,101.27,100.30,100.42,1691976
13-Oct-23,100.92,101.70,100.20,100.96,1489283
11-Oct-23,99.95,101.70,99.94,101.13,2004425
10-Oct-23,100.75,100.98,99.01,99.76,1403098
09-Oct-23,100.50,101.00,100.05,100.70,1130518
06-Oct-23,102.22,102.40,100.20,100.44,1545171
05-Oct-23,101.71,102.79,101.15,102.49,3905657
04-Oct-23,99.40,102.50,99.00,102.25,6315402

*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