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
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	0,02%	0,02	92,03	92,11	91,80	92,48	4M	7.580
16/09/2024	0,20%	0,18	92,01	92,75	91,85	92,83	4M	13.441
13/09/2024	-0,20%	-0,18	91,83	92,20	91,70	93,08	8M	12.298
12/09/2024	-0,55%	-0,51	92,01	92,51	92,00	92,77	6M	12.297
11/09/2024	-0,15%	-0,14	92,52	92,82	92,20	93,25	5M	14.748
10/09/2024	-1,43%	-1,34	92,66	93,80	92,60	93,80	5M	14.851
09/09/2024	0,88%	0,82	94,00	93,10	92,62	94,53	8M	7.946
06/09/2024	0,43%	0,40	93,18	92,80	92,23	93,18	5M	7.682
05/09/2024	-0,38%	-0,35	92,78	93,44	92,11	93,48	8M	19.516
04/09/2024	-0,41%	-0,38	93,13	93,60	93,11	93,96	5M	10.584
03/09/2024	-0,19%	-0,18	93,51	93,66	93,28	94,06	4M	8.258
02/09/2024	-1,11%	-1,05	93,69	93,49	93,13	93,70	3M	9.147
30/08/2024	0,55%	0,52	94,74	94,42	94,25	94,98	3M	4.394
29/08/2024	0,22%	0,21	94,22	94,15	94,00	94,44	3M	10.116
28/08/2024	-0,15%	-0,14	94,01	94,43	94,00	94,48	4M	15.563
27/08/2024	-0,47%	-0,44	94,15	95,01	94,00	95,10	4M	8.762
26/08/2024	0,18%	0,17	94,59	94,41	94,05	95,20	4M	7.244
23/08/2024	0,51%	0,48	94,42	94,20	93,97	94,80	3M	9.304
22/08/2024	-0,05%	-0,05	93,94	93,85	93,75	94,17	3M	7.745
21/08/2024	0,20%	0,19	93,99	94,00	93,72	94,37	3M	4.418
20/08/2024	-0,46%	-0,43	93,80	94,23	93,65	94,45	4M	9.420
19/08/2024	0,07%	0,07	94,23	94,23	93,82	94,80	4M	8.687
16/08/2024	-0,03%	-0,03	94,16	94,17	94,01	94,55	3M	6.470
15/08/2024	0,10%	0,09	94,19	94,25	93,35	94,67	6M	21.716
14/08/2024	-0,11%	-0,10	94,10	94,00	93,80	95,04	4M	7.403
13/08/2024	0,60%	0,56	94,20	93,64	93,64	94,31	2M	2.892
12/08/2024	0,99%	0,92	93,64	92,96	92,83	94,35	6M	11.377
09/08/2024	-0,18%	-0,17	92,72	92,70	92,60	93,07	4M	7.243
08/08/2024	-0,38%	-0,35	92,89	93,41	92,50	93,41	4M	9.458
07/08/2024	-0,19%	-0,18	93,24	93,49	93,00	93,98	3M	7.010
06/08/2024	0,78%	0,72	93,42	93,05	93,05	94,01	3M	5.437
05/08/2024	-0,22%	-0,20	92,70	92,81	92,17	92,85	4M	9.592
02/08/2024	-0,42%	-0,39	92,90	93,24	92,60	93,71	5M	4.912
01/08/2024	-0,72%	-0,68	93,29	93,07	92,60	93,44	3M	9.133
31/07/2024	0,62%	0,58	93,97	94,00	93,45	94,19	5M	5.861
30/07/2024	-0,01%	-0,01	93,39	93,69	93,05	93,99	3M	5.588
29/07/2024	-0,65%	-0,61	93,40	94,00	93,00	94,64	7M	20.762
26/07/2024	-0,04%	-0,04	94,01	94,08	93,59	94,49	4M	10.723
25/07/2024	0,01%	0,01	94,05	94,18	93,90	94,85	3M	5.589
24/07/2024	-0,64%	-0,61	94,04	94,99	94,03	94,99	5M	10.152
23/07/2024	0,05%	0,05	94,65	95,06	94,65	95,87	6M	6.322
22/07/2024	-0,21%	-0,20	94,60	94,80	94,20	95,65	5M	10.709
19/07/2024	0,70%	0,66	94,80	94,19	93,91	94,86	3M	4.019
18/07/2024	-0,39%	-0,37	94,14	94,70	93,92	95,18	4M	5.368
17/07/2024	0,40%	0,38	94,51	94,27	94,27	94,84	3M	4.802
16/07/2024	0,13%	0,12	94,13	94,21	94,03	94,99	6M	9.447
15/07/2024	-0,43%	-0,41	94,01	94,40	93,60	94,42	5M	17.351
12/07/2024	1,22%	1,14	94,42	93,30	93,30	94,49	4M	4.579
11/07/2024	0,03%	0,03	93,28	93,25	93,01	93,65	3M	4.007
10/07/2024	-0,40%	-0,37	93,25	93,87	93,20	94,16	3M	3.824
09/07/2024	-0,40%	-0,38	93,62	93,97	93,14	94,49	3M	3.957
08/07/2024	2,13%	1,96	94,00	92,23	92,23	94,35	7M	12.146
05/07/2024	0,36%	0,33	92,04	91,90	91,77	92,41	4M	11.848
04/07/2024	0,34%	0,31	91,71	91,50	91,26	91,87	4M	6.799
03/07/2024	-0,92%	-0,85	91,40	92,25	91,10	92,88	8M	9.903
02/07/2024	-0,81%	-0,75	92,25	93,00	92,03	93,25	4M	7.144
01/07/2024	-1,80%	-1,70	93,00	92,91	92,50	94,20	4M	7.585
28/06/2024	0,56%	0,53	94,70	93,90	93,66	94,79	4M	9.095
27/06/2024	0,79%	0,74	94,17	93,61	93,00	94,83	4M	8.296
26/06/2024	0,35%	0,33	93,43	92,95	92,75	93,89	4M	4.596
25/06/2024	1,16%	1,07	93,10	92,10	92,05	93,20	5M	6.337
24/06/2024	0,03%	0,03	92,03	92,18	92,03	92,52	3M	6.112
21/06/2024	-0,02%	-0,02	92,00	92,12	92,00	92,50	3M	5.888
20/06/2024	-0,01%	-0,01	92,02	92,22	92,00	92,52	3M	8.076
19/06/2024	-0,40%	-0,37	92,03	92,47	92,01	92,79	4M	7.116
18/06/2024	0,03%	0,03	92,40	92,70	92,10	93,00	3M	6.348
17/06/2024	-0,56%	-0,52	92,37	92,80	92,31	93,65	5M	11.164
14/06/2024	0,82%	0,76	92,89	92,40	92,20	93,35	4M	4.577
13/06/2024	-0,90%	-0,84	92,13	92,90	92,13	93,28	4M	3.997
12/06/2024	-1,02%	-0,96	92,97	93,93	92,66	94,24	6M	11.393
11/06/2024	-0,13%	-0,12	93,93	94,02	93,20	94,48	4M	7.190
10/06/2024	-0,86%	-0,82	94,05	94,85	93,81	95,08	6M	11.124
07/06/2024	-0,08%	-0,08	94,87	95,00	94,12	95,40	5M	8.535
06/06/2024	-0,02%	-0,02	94,95	95,20	94,52	95,70	6M	7.060
05/06/2024	-1,16%	-1,11	94,97	96,10	94,97	96,20	6M	11.488
04/06/2024	-0,08%	-0,08	96,08	96,38	95,52	96,72	3M	6.233
03/06/2024	-1,98%	-1,94	96,16	97,20	95,90	97,20	4M	9.839
31/05/2024	0,72%	0,70	98,10	97,30	97,05	98,29	4M	5.895
29/05/2024	0,60%	0,58	97,40	96,93	96,18	97,94	5M	11.205
28/05/2024	0,09%	0,09	96,82	96,73	96,23	96,89	6M	6.839
27/05/2024	0,85%	0,82	96,73	95,95	95,95	97,64	7M	5.991
24/05/2024	0,37%	0,35	95,91	95,99	95,60	96,53	4M	9.446
23/05/2024	-0,47%	-0,45	95,56	96,15	95,52	96,59	5M	5.717
22/05/2024	-0,21%	-0,20	96,01	96,27	96,00	96,72	5M	5.603
21/05/2024	-0,07%	-0,07	96,21	96,37	96,10	96,72	4M	5.551
20/05/2024	-0,49%	-0,47	96,28	96,85	95,95	97,40	7M	11.816
17/05/2024	0,59%	0,57	96,75	96,18	96,17	96,96	4M	7.568
16/05/2024	-0,01%	-0,01	96,18	96,35	96,02	97,38	4M	6.035
15/05/2024	0,25%	0,24	96,19	96,05	95,75	97,46	6M	15.624
14/05/2024	-1,44%	-1,40	95,95	97,35	95,70	97,64	5M	8.354
13/05/2024	-0,60%	-0,59	97,35	97,86	96,73	98,14	5M	6.140
10/05/2024	1,44%	1,39	97,94	96,90	96,90	97,94	4M	9.172
09/05/2024	-0,59%	-0,57	96,55	97,30	96,24	98,13	5M	9.356
08/05/2024	-0,08%	-0,08	97,12	97,21	96,90	98,30	6M	5.506
07/05/2024	0,48%	0,46	97,20	97,00	96,77	97,87	4M	4.546
06/05/2024	2,63%	2,48	96,74	95,00	94,66	97,40	8M	9.503
03/05/2024	-0,58%	-0,55	94,26	94,30	93,62	95,51	8M	10.002
02/05/2024	-0,62%	-0,59	94,81	94,77	94,09	95,09	4M	9.283
30/04/2024	0,43%	0,41	95,40	94,99	94,70	95,47	4M	10.582
29/04/2024	0,52%	0,49	94,99	94,49	94,10	95,40	5M	14.344
26/04/2024	-0,42%	-0,40	94,50	94,90	93,69	95,48	9M	17.938
25/04/2024	-0,11%	-0,10	94,90	95,20	94,71	95,48	5M	8.382
24/04/2024	-0,39%	-0,37	95,00	95,40	94,80	95,99	5M	11.453
23/04/2024	-0,58%	-0,56	95,37	95,90	95,14	96,00	4M	7.690
22/04/2024	-0,28%	-0,27	95,93	96,00	95,90	96,45	4M	10.757
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	-	-	95,98	96,10	95,76	96,47	4M	9.408

Date,Open,High,Low,Close,Volume
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
16-Sep-24,92.75,92.83,91.85,92.01,4260997
13-Sep-24,92.20,93.08,91.70,91.83,7902606
12-Sep-24,92.51,92.77,92.00,92.01,5538655
11-Sep-24,92.82,93.25,92.20,92.52,4994926
10-Sep-24,93.80,93.80,92.60,92.66,4833250
09-Sep-24,93.10,94.53,92.62,94.00,7781347
06-Sep-24,92.80,93.18,92.23,93.18,4685136
05-Sep-24,93.44,93.48,92.11,92.78,7791812
04-Sep-24,93.60,93.96,93.11,93.13,5082309
03-Sep-24,93.66,94.06,93.28,93.51,3577210
02-Sep-24,93.49,93.70,93.13,93.69,3234375
30-Aug-24,94.42,94.98,94.25,94.74,3354388
29-Aug-24,94.15,94.44,94.00,94.22,3297949
28-Aug-24,94.43,94.48,94.00,94.01,4460741
27-Aug-24,95.01,95.10,94.00,94.15,3542860
26-Aug-24,94.41,95.20,94.05,94.59,3996131
23-Aug-24,94.20,94.80,93.97,94.42,3113806
22-Aug-24,93.85,94.17,93.75,93.94,3351542
21-Aug-24,94.00,94.37,93.72,93.99,3379238
20-Aug-24,94.23,94.45,93.65,93.80,4336896
19-Aug-24,94.23,94.80,93.82,94.23,3878660
16-Aug-24,94.17,94.55,94.01,94.16,2894957
15-Aug-24,94.25,94.67,93.35,94.19,6046442
14-Aug-24,94.00,95.04,93.80,94.10,3750624
13-Aug-24,93.64,94.31,93.64,94.20,2310436
12-Aug-24,92.96,94.35,92.83,93.64,6114690
09-Aug-24,92.70,93.07,92.60,92.72,4018493
08-Aug-24,93.41,93.41,92.50,92.89,3577692
07-Aug-24,93.49,93.98,93.00,93.24,3167067
06-Aug-24,93.05,94.01,93.05,93.42,3276692
05-Aug-24,92.81,92.85,92.17,92.70,3928423
02-Aug-24,93.24,93.71,92.60,92.90,4548113
01-Aug-24,93.07,93.44,92.60,93.29,3394407
31-Jul-24,94.00,94.19,93.45,93.97,4534282
30-Jul-24,93.69,93.99,93.05,93.39,3297851
29-Jul-24,94.00,94.64,93.00,93.40,7341503
26-Jul-24,94.08,94.49,93.59,94.01,3566981
25-Jul-24,94.18,94.85,93.90,94.05,3305717
24-Jul-24,94.99,94.99,94.03,94.04,4539549
23-Jul-24,95.06,95.87,94.65,94.65,5510711
22-Jul-24,94.80,95.65,94.20,94.60,5071758
19-Jul-24,94.19,94.86,93.91,94.80,2589037
18-Jul-24,94.70,95.18,93.92,94.14,3585363
17-Jul-24,94.27,94.84,94.27,94.51,3202017
16-Jul-24,94.21,94.99,94.03,94.13,5786381
15-Jul-24,94.40,94.42,93.60,94.01,5461534
12-Jul-24,93.30,94.49,93.30,94.42,4151014
11-Jul-24,93.25,93.65,93.01,93.28,2911043
10-Jul-24,93.87,94.16,93.20,93.25,3068821
09-Jul-24,93.97,94.49,93.14,93.62,2963371
08-Jul-24,92.23,94.35,92.23,94.00,7210873
05-Jul-24,91.90,92.41,91.77,92.04,4108363
04-Jul-24,91.50,91.87,91.26,91.71,3550242
03-Jul-24,92.25,92.88,91.10,91.40,7917431
02-Jul-24,93.00,93.25,92.03,92.25,4062393
01-Jul-24,92.91,94.20,92.50,93.00,4235036
28-Jun-24,93.90,94.79,93.66,94.70,4339832
27-Jun-24,93.61,94.83,93.00,94.17,4332489
26-Jun-24,92.95,93.89,92.75,93.43,4128486
25-Jun-24,92.10,93.20,92.05,93.10,4856378
24-Jun-24,92.18,92.52,92.03,92.03,3055740
21-Jun-24,92.12,92.50,92.00,92.00,3422370
20-Jun-24,92.22,92.52,92.00,92.02,3360469
19-Jun-24,92.47,92.79,92.01,92.03,4347409
18-Jun-24,92.70,93.00,92.10,92.40,3015325
17-Jun-24,92.80,93.65,92.31,92.37,5273164
14-Jun-24,92.40,93.35,92.20,92.89,3907644
13-Jun-24,92.90,93.28,92.13,92.13,3755922
12-Jun-24,93.93,94.24,92.66,92.97,6107819
11-Jun-24,94.02,94.48,93.20,93.93,4156787
10-Jun-24,94.85,95.08,93.81,94.05,6181622
07-Jun-24,95.00,95.40,94.12,94.87,5487857
06-Jun-24,95.20,95.70,94.52,94.95,5814726
05-Jun-24,96.10,96.20,94.97,94.97,6359536
04-Jun-24,96.38,96.72,95.52,96.08,3418405
03-Jun-24,97.20,97.20,95.90,96.16,4200126
31-May-24,97.30,98.29,97.05,98.10,4011813
29-May-24,96.93,97.94,96.18,97.40,5347018
28-May-24,96.73,96.89,96.23,96.82,6442831
27-May-24,95.95,97.64,95.95,96.73,6754028
24-May-24,95.99,96.53,95.60,95.91,4456206
23-May-24,96.15,96.59,95.52,95.56,4751057
22-May-24,96.27,96.72,96.00,96.01,4869733
21-May-24,96.37,96.72,96.10,96.21,3675494
20-May-24,96.85,97.40,95.95,96.28,7058121
17-May-24,96.18,96.96,96.17,96.75,4014619
16-May-24,96.35,97.38,96.02,96.18,4303944
15-May-24,96.05,97.46,95.75,96.19,5701955
14-May-24,97.35,97.64,95.70,95.95,4630599
13-May-24,97.86,98.14,96.73,97.35,4840799
10-May-24,96.90,97.94,96.90,97.94,3916398
09-May-24,97.30,98.13,96.24,96.55,4686951
08-May-24,97.21,98.30,96.90,97.12,5558955
07-May-24,97.00,97.87,96.77,97.20,4310141
06-May-24,95.00,97.40,94.66,96.74,8127895
03-May-24,94.30,95.51,93.62,94.26,8428552
02-May-24,94.77,95.09,94.09,94.81,3521419
30-Apr-24,94.99,95.47,94.70,95.40,4032025
29-Apr-24,94.49,95.40,94.10,94.99,5185930
26-Apr-24,94.90,95.48,93.69,94.50,9073787
25-Apr-24,95.20,95.48,94.71,94.90,5487544
24-Apr-24,95.40,95.99,94.80,95.00,4982262
23-Apr-24,95.90,96.00,95.14,95.37,3576262
22-Apr-24,96.00,96.45,95.90,95.93,3922718
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

*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