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
20/09/2021	-1,48%	-1,47	97,53	98,83	97,50	99,35	4M	5.568
17/09/2021	0,15%	0,15	99,00	98,95	98,28	99,38	3M	2.257
16/09/2021	0,35%	0,34	98,85	99,45	98,50	99,45	4M	4.510
15/09/2021	0,16%	0,16	98,51	98,21	98,21	99,48	4M	3.591
14/09/2021	-0,52%	-0,51	98,35	99,00	98,11	99,16	2M	1.595
13/09/2021	0,26%	0,26	98,86	98,88	97,66	99,10	3M	4.668
10/09/2021	0,67%	0,66	98,60	98,49	97,51	98,75	3M	3.821
09/09/2021	0,85%	0,83	97,94	97,21	97,10	98,48	3M	4.859
08/09/2021	-0,76%	-0,74	97,11	98,20	97,11	98,98	4M	4.122
06/09/2021	-0,03%	-0,03	97,85	98,20	97,01	98,20	2M	2.034
03/09/2021	-0,07%	-0,07	97,88	98,50	97,21	99,29	3M	5.092

02/09/2021	0,69%	0,67	97,95	97,70	96,30	99,26	5M	8.657
01/09/2021	-0,13%	-0,13	97,28	96,52	95,70	97,39	3M	3.358
31/08/2021	1,17%	1,13	97,41	96,53	96,53	97,70	3M	3.444
30/08/2021	0,29%	0,28	96,28	96,45	96,10	97,72	4M	3.543
27/08/2021	0,00%	0,00	96,00	95,81	95,70	96,49	2M	3.597
26/08/2021	-0,04%	-0,04	96,00	96,25	95,61	96,75	3M	4.383
25/08/2021	-0,01%	-0,01	96,04	96,40	95,90	97,00	3M	3.248
24/08/2021	-0,34%	-0,33	96,05	97,20	95,77	97,20	3M	4.023
23/08/2021	0,03%	0,03	96,38	96,35	96,05	97,50	3M	3.174
20/08/2021	0,63%	0,60	96,35	96,90	95,81	97,45	2M	3.961
19/08/2021	-1,11%	-1,07	95,75	96,77	95,53	97,53	3M	2.318
18/08/2021	1,91%	1,81	96,82	95,65	95,65	96,92	2M	1.945
17/08/2021	-1,03%	-0,99	95,01	96,30	95,01	96,50	3M	2.883
16/08/2021	-0,10%	-0,10	96,00	96,00	95,85	96,87	3M	3.390
13/08/2021	2,01%	1,89	96,10	95,11	94,06	96,40	4M	2.711
12/08/2021	-0,83%	-0,79	94,21	95,89	94,05	96,40	3M	1.871
11/08/2021	-1,73%	-1,67	95,00	97,02	95,00	97,49	3M	3.154
10/08/2021	-0,87%	-0,85	96,67	97,30	96,49	98,78	3M	3.634
09/08/2021	1,06%	1,02	97,52	96,73	96,50	98,00	3M	1.548
06/08/2021	0,09%	0,09	96,50	96,40	96,02	97,80	3M	5.445
05/08/2021	0,41%	0,39	96,41	96,79	96,01	96,90	2M	1.461
04/08/2021	-0,08%	-0,08	96,02	96,44	95,14	96,80	2M	2.666
03/08/2021	0,05%	0,05	96,10	96,32	95,70	96,89	3M	3.477
02/08/2021	-0,47%	-0,45	96,05	96,99	95,65	98,64	2M	2.212
30/07/2021	-0,02%	-0,02	96,50	96,71	96,50	96,97	2M	2.619
29/07/2021	-0,34%	-0,33	96,52	96,85	96,02	97,38	4M	4.076
28/07/2021	-0,15%	-0,15	96,85	97,63	96,55	97,92	3M	3.414
27/07/2021	-1,52%	-1,50	97,00	98,40	96,26	98,80	4M	7.708
26/07/2021	0,30%	0,29	98,50	98,40	97,55	99,39	3M	3.355
23/07/2021	-1,22%	-1,21	98,21	99,43	98,16	99,43	3M	3.747
22/07/2021	0,75%	0,74	99,42	98,99	98,10	99,47	2M	2.120
21/07/2021	-0,16%	-0,16	98,68	98,50	98,34	99,35	2M	1.364
20/07/2021	-0,10%	-0,10	98,84	98,97	97,92	99,15	2M	3.796
19/07/2021	0,29%	0,29	98,94	98,99	98,07	99,39	4M	4.750
16/07/2021	-0,56%	-0,56	98,65	99,79	97,55	99,85	3M	1.987
15/07/2021	1,55%	1,51	99,21	97,26	97,26	99,95	2M	3.562
14/07/2021	-0,56%	-0,55	97,70	98,50	97,60	99,65	3M	4.810
13/07/2021	0,84%	0,82	98,25	97,43	97,41	99,77	4M	5.165
12/07/2021	2,77%	2,63	97,43	94,80	94,80	97,77	4M	3.200
08/07/2021	1,27%	1,19	94,80	94,49	94,10	95,00	2M	1.732
07/07/2021	0,39%	0,36	93,61	93,82	93,28	94,86	2M	3.352
06/07/2021	-1,84%	-1,75	93,25	95,23	93,09	95,87	3M	5.123
05/07/2021	-1,04%	-1,00	95,00	96,00	95,00	96,89	2M	2.444
02/07/2021	-0,91%	-0,88	96,00	96,99	94,99	97,00	2M	2.642
01/07/2021	-0,64%	-0,62	96,88	96,00	95,09	97,44	3M	2.874
30/06/2021	3,07%	2,90	97,50	94,60	94,26	97,50	3M	2.079
29/06/2021	-0,42%	-0,40	94,60	94,31	94,00	96,82	4M	7.017
28/06/2021	-1,93%	-1,87	95,00	97,01	93,69	97,44	5M	2.565
25/06/2021	-2,14%	-2,12	96,87	98,35	91,01	98,95	11M	8.311
24/06/2021	-0,92%	-0,92	98,99	99,91	98,15	99,91	5M	4.512
23/06/2021	-0,04%	-0,04	99,91	100,65	99,56	100,65	5M	4.487
22/06/2021	-0,48%	-0,48	99,95	100,65	99,71	100,73	3M	1.346
21/06/2021	-0,36%	-0,36	100,43	100,70	99,70	100,88	4M	4.555
18/06/2021	-0,08%	-0,08	100,79	100,35	99,65	100,88	3M	2.212
17/06/2021	0,37%	0,37	100,87	100,00	99,68	100,89	5M	2.528
16/06/2021	0,02%	0,02	100,50	100,50	100,00	100,98	3M	2.272
15/06/2021	0,00%	0,00	100,48	100,50	100,11	101,38	4M	4.113
14/06/2021	-0,06%	-0,06	100,48	100,54	100,04	100,97	4M	7.168
11/06/2021	-1,24%	-1,26	100,54	101,82	100,01	101,83	3M	1.816
10/06/2021	0,59%	0,60	101,80	101,56	101,20	102,00	3M	6.101
09/06/2021	0,68%	0,68	101,20	100,51	100,00	101,55	3M	3.797
08/06/2021	-0,54%	-0,55	100,52	101,50	100,00	102,12	3M	2.632
07/06/2021	-1,15%	-1,18	101,07	102,55	100,28	102,55	3M	3.257
04/06/2021	1,04%	1,05	102,25	100,41	100,00	102,48	4M	3.899
02/06/2021	1,15%	1,15	101,20	100,47	100,00	101,97	4M	3.136
01/06/2021	-1,71%	-1,74	100,05	101,29	99,51	101,50	6M	5.539
31/05/2021	-1,17%	-1,20	101,79	102,60	101,10	102,95	3M	5.756
28/05/2021	1,40%	1,42	102,99	101,57	101,20	103,00	2M	3.867
27/05/2021	0,56%	0,57	101,57	101,06	100,91	101,57	2M	3.631
26/05/2021	-0,49%	-0,50	101,00	101,34	100,70	101,50	3M	2.915
25/05/2021	0,10%	0,10	101,50	101,50	101,19	102,00	3M	4.495
24/05/2021	-0,36%	-0,37	101,40	102,19	101,10	102,33	3M	3.789
21/05/2021	-0,14%	-0,14	101,77	101,91	101,61	102,42	2M	3.133
20/05/2021	0,31%	0,31	101,91	101,63	101,63	102,96	2M	2.176
19/05/2021	-1,49%	-1,54	101,60	103,10	101,50	103,14	4M	4.288
18/05/2021	1,02%	1,04	103,14	102,10	102,00	103,69	3M	3.417
17/05/2021	0,10%	0,10	102,10	102,98	101,75	103,00	5M	14.474
14/05/2021	-0,97%	-1,00	102,00	102,74	102,00	103,00	5M	4.183
13/05/2021	-0,48%	-0,50	103,00	103,50	102,48	103,51	5M	5.572
12/05/2021	-1,90%	-2,00	103,50	104,52	103,16	104,77	7M	7.945
11/05/2021	1,44%	1,50	105,50	104,16	104,10	105,94	3M	2.122
10/05/2021	-2,48%	-2,64	104,00	106,64	103,61	106,65	3M	2.383
07/05/2021	0,98%	1,03	106,64	105,61	105,00	106,86	2M	1.619
06/05/2021	-1,08%	-1,15	105,61	107,27	105,53	107,27	2M	1.447
05/05/2021	0,06%	0,06	106,76	107,00	105,09	107,80	4M	6.272
04/05/2021	-0,07%	-0,08	106,70	106,78	105,54	108,49	3M	3.205
03/05/2021	-0,30%	-0,32	106,78	105,94	103,75	106,89	2M	4.107
30/04/2021	2,19%	2,30	107,10	105,00	105,00	110,00	3M	1.809
29/04/2021	0,67%	0,70	104,80	104,72	104,13	105,20	2M	3.071
28/04/2021	-0,48%	-0,50	104,10	104,60	104,10	105,05	3M	2.186
27/04/2021	0,38%	0,40	104,60	104,20	103,69	105,20	3M	2.451
26/04/2021	-0,76%	-0,80	104,20	105,00	103,50	105,00	3M	4.537
23/04/2021	1,94%	2,00	105,00	103,48	103,07	105,00	2M	5.291
22/04/2021	-2,65%	-2,80	103,00	104,80	103,00	105,85	6M	5.664
20/04/2021	1,73%	1,80	105,80	104,83	104,06	105,90	4M	6.066
19/04/2021	-1,41%	-1,49	104,00	105,63	103,26	105,93	4M	2.268
16/04/2021	0,89%	0,93	105,49	104,90	104,57	105,80	3M	2.268
15/04/2021	-0,42%	-0,44	104,56	104,50	103,50	104,94	2M	1.527
14/04/2021	0,57%	0,60	105,00	104,40	104,37	105,00	2M	2.828
13/04/2021	0,45%	0,47	104,40	103,53	103,53	104,98	2M	2.252
12/04/2021	0,90%	0,93	103,93	102,65	102,65	104,00	3M	977
09/04/2021	0,00%	0,00	103,00	103,50	102,51	103,50	3M	2.361
08/04/2021	0,00%	0,00	103,00	103,44	102,00	104,96	3M	2.325
07/04/2021	0,99%	1,01	103,00	102,03	102,00	103,75	3M	1.770
06/04/2021	0,09%	0,09	101,99	101,90	101,72	102,28	3M	1.328
05/04/2021	-0,15%	-0,15	101,90	102,04	101,61	102,04	3M	1.687
01/04/2021	-0,42%	-0,43	102,05	102,43	101,58	102,43	4M	1.932
31/03/2021	0,45%	0,46	102,48	102,17	102,17	102,70	5M	4.099
30/03/2021	-0,38%	-0,39	102,02	102,41	102,02	102,80	5M	4.803
29/03/2021	-0,19%	-0,19	102,41	102,21	102,21	102,84	2M	1.388
26/03/2021	0,34%	0,35	102,60	102,22	102,10	102,60	3M	1.939
25/03/2021	-0,05%	-0,05	102,25	102,25	102,00	102,49	2M	1.431
24/03/2021	0,05%	0,05	102,30	102,05	101,95	102,45	3M	3.757
23/03/2021	-0,24%	-0,25	102,25	102,50	102,01	102,50	2M	1.546
22/03/2021	0,31%	0,32	102,50	102,30	101,22	102,79	3M	2.309
19/03/2021	0,02%	0,02	102,18	102,30	101,00	102,30	3M	3.084
18/03/2021	-0,32%	-0,33	102,16	102,10	102,00	108,74	3M	5.006
17/03/2021	-0,01%	-0,01	102,49	103,30	102,00	103,30	2M	3.283
16/03/2021	-0,48%	-0,49	102,50	103,15	102,48	103,90	2M	1.424
15/03/2021	-0,29%	-0,30	102,99	103,30	102,75	103,67	2M	3.416
12/03/2021	0,04%	0,04	103,29	103,23	102,77	104,24	1M	2.555
11/03/2021	-0,38%	-0,39	103,25	104,34	102,70	104,90	3M	3.580
10/03/2021	-	-	103,64	104,00	103,63	105,18	2M	3.900

Date,Open,High,Low,Close,Volume
20-Sep-21,98.83,99.35,97.50,97.53,4020376
17-Sep-21,98.95,99.38,98.28,99.00,2743310
16-Sep-21,99.45,99.45,98.50,98.85,3724635
15-Sep-21,98.21,99.48,98.21,98.51,3832430
14-Sep-21,99.00,99.16,98.11,98.35,2208147
13-Sep-21,98.88,99.10,97.66,98.86,3299205
10-Sep-21,98.49,98.75,97.51,98.60,2905583
09-Sep-21,97.21,98.48,97.10,97.94,3370076
08-Sep-21,98.20,98.98,97.11,97.11,3679813
06-Sep-21,98.20,98.20,97.01,97.85,1770519
03-Sep-21,98.50,99.29,97.21,97.88,2854036
02-Sep-21,97.70,99.26,96.30,97.95,5429002
01-Sep-21,96.52,97.39,95.70,97.28,2849939
31-Aug-21,96.53,97.70,96.53,97.41,2506336
30-Aug-21,96.45,97.72,96.10,96.28,3653783
27-Aug-21,95.81,96.49,95.70,96.00,2414175
26-Aug-21,96.25,96.75,95.61,96.00,2902705
25-Aug-21,96.40,97.00,95.90,96.04,2907874
24-Aug-21,97.20,97.20,95.77,96.05,3036174
23-Aug-21,96.35,97.50,96.05,96.38,2652011
20-Aug-21,96.90,97.45,95.81,96.35,2313044
19-Aug-21,96.77,97.53,95.53,95.75,3002526
18-Aug-21,95.65,96.92,95.65,96.82,2147607
17-Aug-21,96.30,96.50,95.01,95.01,2919962
16-Aug-21,96.00,96.87,95.85,96.00,3262692
13-Aug-21,95.11,96.40,94.06,96.10,4049139
12-Aug-21,95.89,96.40,94.05,94.21,2659156
11-Aug-21,97.02,97.49,95.00,95.00,3499736
10-Aug-21,97.30,98.78,96.49,96.67,2826190
09-Aug-21,96.73,98.00,96.50,97.52,3325989
06-Aug-21,96.40,97.80,96.02,96.50,2899840
05-Aug-21,96.79,96.90,96.01,96.41,1594331
04-Aug-21,96.44,96.80,95.14,96.02,1929884
03-Aug-21,96.32,96.89,95.70,96.10,2510363
02-Aug-21,96.99,98.64,95.65,96.05,2370361
30-Jul-21,96.71,96.97,96.50,96.50,2131264
29-Jul-21,96.85,97.38,96.02,96.52,3745587
28-Jul-21,97.63,97.92,96.55,96.85,2687057
27-Jul-21,98.40,98.80,96.26,97.00,4405003
26-Jul-21,98.40,99.39,97.55,98.50,2734348
23-Jul-21,99.43,99.43,98.16,98.21,2564118
22-Jul-21,98.99,99.47,98.10,99.42,2318042
21-Jul-21,98.50,99.35,98.34,98.68,1661398
20-Jul-21,98.97,99.15,97.92,98.84,2434024
19-Jul-21,98.99,99.39,98.07,98.94,4248467
16-Jul-21,99.79,99.85,97.55,98.65,2721538
15-Jul-21,97.26,99.95,97.26,99.21,2279837
14-Jul-21,98.50,99.65,97.60,97.70,2586174
13-Jul-21,97.43,99.77,97.41,98.25,4354897
12-Jul-21,94.80,97.77,94.80,97.43,4252612
08-Jul-21,94.49,95.00,94.10,94.80,1992156
07-Jul-21,93.82,94.86,93.28,93.61,2304522
06-Jul-21,95.23,95.87,93.09,93.25,3133260
05-Jul-21,96.00,96.89,95.00,95.00,2322219
02-Jul-21,96.99,97.00,94.99,96.00,1924590
01-Jul-21,96.00,97.44,95.09,96.88,3400965
30-Jun-21,94.60,97.50,94.26,97.50,2939742
29-Jun-21,94.31,96.82,94.00,94.60,4101372
28-Jun-21,97.01,97.44,93.69,95.00,4544446
25-Jun-21,98.35,98.95,91.01,96.87,10805432
24-Jun-21,99.91,99.91,98.15,98.99,4629120
23-Jun-21,100.65,100.65,99.56,99.91,4609757
22-Jun-21,100.65,100.73,99.71,99.95,2807625
21-Jun-21,100.70,100.88,99.70,100.43,4404678
18-Jun-21,100.35,100.88,99.65,100.79,3372842
17-Jun-21,100.00,100.89,99.68,100.87,4543910
16-Jun-21,100.50,100.98,100.00,100.50,3195489
15-Jun-21,100.50,101.38,100.11,100.48,4232174
14-Jun-21,100.54,100.97,100.04,100.48,3905132
11-Jun-21,101.82,101.83,100.01,100.54,2812630
10-Jun-21,101.56,102.00,101.20,101.80,3010891
09-Jun-21,100.51,101.55,100.00,101.20,3143884
08-Jun-21,101.50,102.12,100.00,100.52,3359274
07-Jun-21,102.55,102.55,100.28,101.07,2987159
04-Jun-21,100.41,102.48,100.00,102.25,3508073
02-Jun-21,100.47,101.97,100.00,101.20,3788581
01-Jun-21,101.29,101.50,99.51,100.05,5531292
31-May-21,102.60,102.95,101.10,101.79,2760034
28-May-21,101.57,103.00,101.20,102.99,1863555
27-May-21,101.06,101.57,100.91,101.57,2396634
26-May-21,101.34,101.50,100.70,101.00,3227722
25-May-21,101.50,102.00,101.19,101.50,3181177
24-May-21,102.19,102.33,101.10,101.40,3372419
21-May-21,101.91,102.42,101.61,101.77,2198738
20-May-21,101.63,102.96,101.63,101.91,2312847
19-May-21,103.10,103.14,101.50,101.60,3780938
18-May-21,102.10,103.69,102.00,103.14,3040338
17-May-21,102.98,103.00,101.75,102.10,4918688
14-May-21,102.74,103.00,102.00,102.00,4586578
13-May-21,103.50,103.51,102.48,103.00,5118762
12-May-21,104.52,104.77,103.16,103.50,7173996
11-May-21,104.16,105.94,104.10,105.50,2592343
10-May-21,106.64,106.65,103.61,104.00,2822488
07-May-21,105.61,106.86,105.00,106.64,1784964
06-May-21,107.27,107.27,105.53,105.61,1703338
05-May-21,107.00,107.80,105.09,106.76,3507680
04-May-21,106.78,108.49,105.54,106.70,2948409
03-May-21,105.94,106.89,103.75,106.78,2147912
30-Apr-21,105.00,110.00,105.00,107.10,2919197
29-Apr-21,104.72,105.20,104.13,104.80,1966796
28-Apr-21,104.60,105.05,104.10,104.10,2590128
27-Apr-21,104.20,105.20,103.69,104.60,2928728
26-Apr-21,105.00,105.00,103.50,104.20,3015416
23-Apr-21,103.48,105.00,103.07,105.00,2439788
22-Apr-21,104.80,105.85,103.00,103.00,5782097
20-Apr-21,104.83,105.90,104.06,105.80,3807556
19-Apr-21,105.63,105.93,103.26,104.00,3544257
16-Apr-21,104.90,105.80,104.57,105.49,2553195
15-Apr-21,104.50,104.94,103.50,104.56,2188753
14-Apr-21,104.40,105.00,104.37,105.00,1885942
13-Apr-21,103.53,104.98,103.53,104.40,2087848
12-Apr-21,102.65,104.00,102.65,103.93,2614090
09-Apr-21,103.50,103.50,102.51,103.00,2946822
08-Apr-21,103.44,104.96,102.00,103.00,3202457
07-Apr-21,102.03,103.75,102.00,103.00,2765548
06-Apr-21,101.90,102.28,101.72,101.99,2555205
05-Apr-21,102.04,102.04,101.61,101.90,3167154
01-Apr-21,102.43,102.43,101.58,102.05,3750994
31-Mar-21,102.17,102.70,102.17,102.48,4907751
30-Mar-21,102.41,102.80,102.02,102.02,5097246
29-Mar-21,102.21,102.84,102.21,102.41,2296692
26-Mar-21,102.22,102.60,102.10,102.60,3438364
25-Mar-21,102.25,102.49,102.00,102.25,1782189
24-Mar-21,102.05,102.45,101.95,102.30,2950747
23-Mar-21,102.50,102.50,102.01,102.25,1623156
22-Mar-21,102.30,102.79,101.22,102.50,2907365
19-Mar-21,102.30,102.30,101.00,102.18,2824825
18-Mar-21,102.10,108.74,102.00,102.16,3279277
17-Mar-21,103.30,103.30,102.00,102.49,1846732
16-Mar-21,103.15,103.90,102.48,102.50,2052099
15-Mar-21,103.30,103.67,102.75,102.99,2027504
12-Mar-21,103.23,104.24,102.77,103.29,1375117
11-Mar-21,104.34,104.90,102.70,103.25,2568274
10-Mar-21,104.00,105.18,103.63,103.64,2332295

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RZTR11

cotações, gráficos e mais...