papéis
login
mais

Cotação atual, histórico e gráfico do papel: RZTR11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/09/2021-1,48%-1,4797,5398,8397,5099,354M5.568
17/09/20210,15%0,1599,0098,9598,2899,383M2.257
16/09/20210,35%0,3498,8599,4598,5099,454M4.510
15/09/20210,16%0,1698,5198,2198,2199,484M3.591
14/09/2021-0,52%-0,5198,3599,0098,1199,162M1.595
13/09/20210,26%0,2698,8698,8897,6699,103M4.668
10/09/20210,67%0,6698,6098,4997,5198,753M3.821
09/09/20210,85%0,8397,9497,2197,1098,483M4.859
08/09/2021-0,76%-0,7497,1198,2097,1198,984M4.122
06/09/2021-0,03%-0,0397,8598,2097,0198,202M2.034
03/09/2021-0,07%-0,0797,8898,5097,2199,293M5.092
02/09/20210,69%0,6797,9597,7096,3099,265M8.657
01/09/2021-0,13%-0,1397,2896,5295,7097,393M3.358
31/08/20211,17%1,1397,4196,5396,5397,703M3.444
30/08/20210,29%0,2896,2896,4596,1097,724M3.543
27/08/20210,00%0,0096,0095,8195,7096,492M3.597
26/08/2021-0,04%-0,0496,0096,2595,6196,753M4.383
25/08/2021-0,01%-0,0196,0496,4095,9097,003M3.248
24/08/2021-0,34%-0,3396,0597,2095,7797,203M4.023
23/08/20210,03%0,0396,3896,3596,0597,503M3.174
20/08/20210,63%0,6096,3596,9095,8197,452M3.961
19/08/2021-1,11%-1,0795,7596,7795,5397,533M2.318
18/08/20211,91%1,8196,8295,6595,6596,922M1.945
17/08/2021-1,03%-0,9995,0196,3095,0196,503M2.883
16/08/2021-0,10%-0,1096,0096,0095,8596,873M3.390
13/08/20212,01%1,8996,1095,1194,0696,404M2.711
12/08/2021-0,83%-0,7994,2195,8994,0596,403M1.871
11/08/2021-1,73%-1,6795,0097,0295,0097,493M3.154
10/08/2021-0,87%-0,8596,6797,3096,4998,783M3.634
09/08/20211,06%1,0297,5296,7396,5098,003M1.548
06/08/20210,09%0,0996,5096,4096,0297,803M5.445
05/08/20210,41%0,3996,4196,7996,0196,902M1.461
04/08/2021-0,08%-0,0896,0296,4495,1496,802M2.666
03/08/20210,05%0,0596,1096,3295,7096,893M3.477
02/08/2021-0,47%-0,4596,0596,9995,6598,642M2.212
30/07/2021-0,02%-0,0296,5096,7196,5096,972M2.619
29/07/2021-0,34%-0,3396,5296,8596,0297,384M4.076
28/07/2021-0,15%-0,1596,8597,6396,5597,923M3.414
27/07/2021-1,52%-1,5097,0098,4096,2698,804M7.708
26/07/20210,30%0,2998,5098,4097,5599,393M3.355
23/07/2021-1,22%-1,2198,2199,4398,1699,433M3.747
22/07/20210,75%0,7499,4298,9998,1099,472M2.120
21/07/2021-0,16%-0,1698,6898,5098,3499,352M1.364
20/07/2021-0,10%-0,1098,8498,9797,9299,152M3.796
19/07/20210,29%0,2998,9498,9998,0799,394M4.750
16/07/2021-0,56%-0,5698,6599,7997,5599,853M1.987
15/07/20211,55%1,5199,2197,2697,2699,952M3.562
14/07/2021-0,56%-0,5597,7098,5097,6099,653M4.810
13/07/20210,84%0,8298,2597,4397,4199,774M5.165
12/07/20212,77%2,6397,4394,8094,8097,774M3.200
08/07/20211,27%1,1994,8094,4994,1095,002M1.732
07/07/20210,39%0,3693,6193,8293,2894,862M3.352
06/07/2021-1,84%-1,7593,2595,2393,0995,873M5.123
05/07/2021-1,04%-1,0095,0096,0095,0096,892M2.444
02/07/2021-0,91%-0,8896,0096,9994,9997,002M2.642
01/07/2021-0,64%-0,6296,8896,0095,0997,443M2.874
30/06/20213,07%2,9097,5094,6094,2697,503M2.079
29/06/2021-0,42%-0,4094,6094,3194,0096,824M7.017
28/06/2021-1,93%-1,8795,0097,0193,6997,445M2.565
25/06/2021-2,14%-2,1296,8798,3591,0198,9511M8.311
24/06/2021-0,92%-0,9298,9999,9198,1599,915M4.512
23/06/2021-0,04%-0,0499,91100,6599,56100,655M4.487
22/06/2021-0,48%-0,4899,95100,6599,71100,733M1.346
21/06/2021-0,36%-0,36100,43100,7099,70100,884M4.555
18/06/2021-0,08%-0,08100,79100,3599,65100,883M2.212
17/06/20210,37%0,37100,87100,0099,68100,895M2.528
16/06/20210,02%0,02100,50100,50100,00100,983M2.272
15/06/20210,00%0,00100,48100,50100,11101,384M4.113
14/06/2021-0,06%-0,06100,48100,54100,04100,974M7.168
11/06/2021-1,24%-1,26100,54101,82100,01101,833M1.816
10/06/20210,59%0,60101,80101,56101,20102,003M6.101
09/06/20210,68%0,68101,20100,51100,00101,553M3.797
08/06/2021-0,54%-0,55100,52101,50100,00102,123M2.632
07/06/2021-1,15%-1,18101,07102,55100,28102,553M3.257
04/06/20211,04%1,05102,25100,41100,00102,484M3.899
02/06/20211,15%1,15101,20100,47100,00101,974M3.136
01/06/2021-1,71%-1,74100,05101,2999,51101,506M5.539
31/05/2021-1,17%-1,20101,79102,60101,10102,953M5.756
28/05/20211,40%1,42102,99101,57101,20103,002M3.867
27/05/20210,56%0,57101,57101,06100,91101,572M3.631
26/05/2021-0,49%-0,50101,00101,34100,70101,503M2.915
25/05/20210,10%0,10101,50101,50101,19102,003M4.495
24/05/2021-0,36%-0,37101,40102,19101,10102,333M3.789
21/05/2021-0,14%-0,14101,77101,91101,61102,422M3.133
20/05/20210,31%0,31101,91101,63101,63102,962M2.176
19/05/2021-1,49%-1,54101,60103,10101,50103,144M4.288
18/05/20211,02%1,04103,14102,10102,00103,693M3.417
17/05/20210,10%0,10102,10102,98101,75103,005M14.474
14/05/2021-0,97%-1,00102,00102,74102,00103,005M4.183
13/05/2021-0,48%-0,50103,00103,50102,48103,515M5.572
12/05/2021-1,90%-2,00103,50104,52103,16104,777M7.945
11/05/20211,44%1,50105,50104,16104,10105,943M2.122
10/05/2021-2,48%-2,64104,00106,64103,61106,653M2.383
07/05/20210,98%1,03106,64105,61105,00106,862M1.619
06/05/2021-1,08%-1,15105,61107,27105,53107,272M1.447
05/05/20210,06%0,06106,76107,00105,09107,804M6.272
04/05/2021-0,07%-0,08106,70106,78105,54108,493M3.205
03/05/2021-0,30%-0,32106,78105,94103,75106,892M4.107
30/04/20212,19%2,30107,10105,00105,00110,003M1.809
29/04/20210,67%0,70104,80104,72104,13105,202M3.071
28/04/2021-0,48%-0,50104,10104,60104,10105,053M2.186
27/04/20210,38%0,40104,60104,20103,69105,203M2.451
26/04/2021-0,76%-0,80104,20105,00103,50105,003M4.537
23/04/20211,94%2,00105,00103,48103,07105,002M5.291
22/04/2021-2,65%-2,80103,00104,80103,00105,856M5.664
20/04/20211,73%1,80105,80104,83104,06105,904M6.066
19/04/2021-1,41%-1,49104,00105,63103,26105,934M2.268
16/04/20210,89%0,93105,49104,90104,57105,803M2.268
15/04/2021-0,42%-0,44104,56104,50103,50104,942M1.527
14/04/20210,57%0,60105,00104,40104,37105,002M2.828
13/04/20210,45%0,47104,40103,53103,53104,982M2.252
12/04/20210,90%0,93103,93102,65102,65104,003M977
09/04/20210,00%0,00103,00103,50102,51103,503M2.361
08/04/20210,00%0,00103,00103,44102,00104,963M2.325
07/04/20210,99%1,01103,00102,03102,00103,753M1.770
06/04/20210,09%0,09101,99101,90101,72102,283M1.328
05/04/2021-0,15%-0,15101,90102,04101,61102,043M1.687
01/04/2021-0,42%-0,43102,05102,43101,58102,434M1.932
31/03/20210,45%0,46102,48102,17102,17102,705M4.099
30/03/2021-0,38%-0,39102,02102,41102,02102,805M4.803
29/03/2021-0,19%-0,19102,41102,21102,21102,842M1.388
26/03/20210,34%0,35102,60102,22102,10102,603M1.939
25/03/2021-0,05%-0,05102,25102,25102,00102,492M1.431
24/03/20210,05%0,05102,30102,05101,95102,453M3.757
23/03/2021-0,24%-0,25102,25102,50102,01102,502M1.546
22/03/20210,31%0,32102,50102,30101,22102,793M2.309
19/03/20210,02%0,02102,18102,30101,00102,303M3.084
18/03/2021-0,32%-0,33102,16102,10102,00108,743M5.006
17/03/2021-0,01%-0,01102,49103,30102,00103,302M3.283
16/03/2021-0,48%-0,49102,50103,15102,48103,902M1.424
15/03/2021-0,29%-0,30102,99103,30102,75103,672M3.416
12/03/20210,04%0,04103,29103,23102,77104,241M2.555
11/03/2021-0,38%-0,39103,25104,34102,70104,903M3.580
10/03/2021--103,64104,00103,63105,182M3.900


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito