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
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	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	-	-	94,00	92,23	92,23	94,35	7M	12.146

Date,Open,High,Low,Close,Volume
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
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

*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