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
13/02/2026	0,13%	0,13	96,60	97,50	96,30	97,64	4M	5.388
12/02/2026	-0,38%	-0,37	96,47	97,03	96,24	97,03	3M	5.421
11/02/2026	-0,16%	-0,16	96,84	97,00	96,40	97,33	3M	3.110
10/02/2026	1,31%	1,25	97,00	95,82	95,75	97,00	3M	4.419
09/02/2026	0,17%	0,16	95,75	95,90	95,60	96,69	4M	4.735
06/02/2026	0,16%	0,15	95,59	95,72	94,25	96,00	4M	8.570
05/02/2026	-0,89%	-0,86	95,44	96,35	95,20	96,78	5M	6.262

04/02/2026	-0,64%	-0,62	96,30	96,75	96,30	97,25	3M	4.253
03/02/2026	-0,18%	-0,17	96,92	96,99	96,23	97,03	6M	6.169
02/02/2026	-1,47%	-1,45	97,09	97,60	96,50	97,77	4M	6.012
30/01/2026	0,54%	0,53	98,54	98,17	98,02	99,04	4M	6.289
29/01/2026	-0,47%	-0,46	98,01	98,09	97,82	98,46	3M	6.425
28/01/2026	0,52%	0,51	98,47	97,96	97,70	98,99	5M	4.585
27/01/2026	0,27%	0,26	97,96	97,80	97,72	98,41	4M	5.632
26/01/2026	0,25%	0,24	97,70	97,26	97,17	97,82	4M	10.184
23/01/2026	0,11%	0,11	97,46	97,46	96,95	97,62	5M	8.571
22/01/2026	0,03%	0,03	97,35	97,27	96,81	97,50	4M	4.006
21/01/2026	0,25%	0,24	97,32	97,08	96,85	97,40	3M	4.242
20/01/2026	-0,74%	-0,72	97,08	97,23	97,00	97,78	2M	3.223
19/01/2026	0,73%	0,71	97,80	97,09	96,80	97,85	4M	8.976
16/01/2026	0,09%	0,09	97,09	97,00	96,80	97,80	3M	5.168
15/01/2026	0,58%	0,56	97,00	96,62	96,62	97,11	3M	3.258
14/01/2026	-1,21%	-1,18	96,44	97,60	96,18	97,80	4M	4.654
13/01/2026	0,58%	0,56	97,62	97,62	97,06	97,65	3M	5.044
12/01/2026	-0,71%	-0,69	97,06	97,70	97,00	97,88	3M	5.717
09/01/2026	0,42%	0,41	97,75	97,69	97,25	97,88	4M	3.219
08/01/2026	0,05%	0,05	97,34	97,29	97,26	97,69	2M	2.823
07/01/2026	-0,60%	-0,59	97,29	97,85	97,25	97,91	2M	4.121
06/01/2026	1,64%	1,58	97,88	96,67	96,48	97,96	5M	5.166
05/01/2026	-0,81%	-0,79	96,30	97,10	96,05	97,15	4M	4.038
02/01/2026	-0,92%	-0,90	97,09	97,98	96,99	97,98	2M	2.776
30/12/2025	-0,18%	-0,18	97,99	98,25	96,76	98,42	3M	4.607
29/12/2025	0,04%	0,04	98,17	98,25	97,57	98,35	3M	5.608
26/12/2025	0,23%	0,23	98,13	98,00	97,85	98,45	3M	4.605
23/12/2025	0,78%	0,76	97,90	97,49	97,30	98,46	4M	5.018
22/12/2025	0,41%	0,40	97,14	97,61	96,90	98,17	4M	6.943
19/12/2025	1,92%	1,82	96,74	95,00	94,99	97,31	5M	6.967
18/12/2025	0,23%	0,22	94,92	94,70	94,61	96,07	3M	3.953
17/12/2025	-0,37%	-0,35	94,70	94,87	94,31	95,42	3M	4.866
16/12/2025	0,13%	0,12	95,05	95,01	95,00	95,42	3M	2.790
15/12/2025	0,12%	0,11	94,93	95,00	94,70	95,47	3M	4.839
12/12/2025	0,68%	0,64	94,82	94,18	94,18	95,54	2M	2.427
11/12/2025	0,06%	0,06	94,18	94,27	93,95	94,27	2M	1.881
10/12/2025	-0,05%	-0,05	94,12	94,17	93,85	94,26	2M	4.875
09/12/2025	-0,43%	-0,41	94,17	94,50	93,83	94,56	3M	4.039
08/12/2025	0,68%	0,64	94,58	94,60	93,87	94,60	3M	4.782
05/12/2025	-0,28%	-0,26	93,94	93,91	93,88	94,83	3M	5.314
04/12/2025	0,31%	0,29	94,20	93,91	93,66	94,20	2M	3.612
03/12/2025	-0,17%	-0,16	93,91	93,90	93,60	94,40	2M	2.103
02/12/2025	0,14%	0,13	94,07	93,95	93,60	94,39	3M	2.804
01/12/2025	-2,81%	-2,72	93,94	95,65	93,82	95,96	5M	5.971
28/11/2025	1,14%	1,09	96,66	95,85	95,59	96,66	4M	8.660
27/11/2025	-0,03%	-0,03	95,57	95,50	95,00	95,59	3M	3.801
26/11/2025	0,47%	0,45	95,60	95,20	94,85	95,60	3M	4.969
25/11/2025	0,38%	0,36	95,15	94,79	94,51	95,15	3M	3.144
24/11/2025	0,04%	0,04	94,79	94,75	94,32	94,95	4M	5.370
21/11/2025	0,80%	0,75	94,75	94,30	93,80	94,75	2M	5.748
19/11/2025	0,01%	0,01	94,00	94,00	93,37	94,29	4M	5.750
18/11/2025	0,29%	0,27	93,99	94,00	93,56	94,00	2M	2.003
17/11/2025	0,00%	0,00	93,72	93,72	93,21	94,00	3M	5.755
14/11/2025	1,01%	0,94	93,72	93,00	92,91	93,82	3M	5.494
13/11/2025	0,30%	0,28	92,78	92,53	92,53	93,25	3M	5.975
12/11/2025	0,06%	0,06	92,50	92,46	92,05	93,00	3M	4.888
11/11/2025	0,31%	0,29	92,44	92,15	91,92	92,50	4M	4.746
10/11/2025	0,02%	0,02	92,15	92,28	91,70	92,33	5M	10.241
07/11/2025	0,14%	0,13	92,13	92,33	91,95	92,33	3M	3.684
06/11/2025	0,10%	0,09	92,00	92,13	91,94	92,35	2M	3.080
05/11/2025	-0,49%	-0,45	91,91	92,36	91,66	92,36	3M	6.328
04/11/2025	0,69%	0,63	92,36	91,73	91,65	92,37	3M	4.209
03/11/2025	-1,10%	-1,02	91,73	92,28	91,41	92,34	4M	7.077
31/10/2025	0,43%	0,40	92,75	92,35	92,04	92,95	4M	4.286
30/10/2025	-0,47%	-0,44	92,35	92,78	92,01	92,83	3M	3.294
29/10/2025	0,04%	0,04	92,79	92,87	92,50	92,88	3M	4.160
28/10/2025	0,49%	0,45	92,75	92,48	92,48	93,02	3M	5.297
27/10/2025	-0,03%	-0,03	92,30	92,33	92,26	92,84	3M	7.514
24/10/2025	0,14%	0,13	92,33	92,37	92,15	92,62	2M	3.444
23/10/2025	0,09%	0,08	92,20	91,95	91,95	92,44	2M	4.914
22/10/2025	0,24%	0,22	92,12	91,95	91,90	92,43	2M	3.332
21/10/2025	-0,49%	-0,45	91,90	92,25	91,90	92,35	3M	3.280
20/10/2025	-0,01%	-0,01	92,35	92,10	92,05	92,45	3M	3.106
17/10/2025	0,50%	0,46	92,36	91,90	91,90	92,68	4M	6.326
16/10/2025	-0,16%	-0,15	91,90	92,05	91,77	92,05	3M	4.794
15/10/2025	0,11%	0,10	92,05	92,05	91,91	92,11	3M	6.909
14/10/2025	-0,26%	-0,24	91,95	92,19	91,90	92,33	2M	3.495
13/10/2025	0,11%	0,10	92,19	92,09	91,71	92,29	3M	6.060
10/10/2025	-0,22%	-0,20	92,09	92,29	91,60	92,40	2M	6.440
09/10/2025	0,12%	0,11	92,29	92,18	91,91	92,33	3M	4.687
08/10/2025	0,61%	0,56	92,18	91,62	91,62	92,24	2M	4.213
07/10/2025	0,19%	0,17	91,62	91,55	91,45	91,90	3M	6.512
06/10/2025	0,13%	0,12	91,45	91,64	91,30	91,93	3M	4.298
03/10/2025	0,18%	0,16	91,33	90,96	90,96	91,40	2M	3.186
02/10/2025	0,36%	0,33	91,17	91,00	90,90	91,28	3M	3.545
01/10/2025	-2,22%	-2,06	90,84	91,58	90,51	91,97	8M	11.979
30/09/2025	0,19%	0,18	92,90	92,76	92,50	93,04	3M	6.069
29/09/2025	0,25%	0,23	92,72	92,34	92,30	93,00	3M	3.955
26/09/2025	0,42%	0,39	92,49	92,07	91,81	92,51	5M	10.710
25/09/2025	0,03%	0,03	92,10	92,40	91,80	92,43	4M	9.879
24/09/2025	-0,02%	-0,02	92,07	92,22	91,60	92,49	5M	5.547
23/09/2025	-0,23%	-0,21	92,09	92,40	92,05	92,55	3M	5.021
22/09/2025	0,33%	0,30	92,30	92,38	92,00	92,71	4M	6.212
19/09/2025	-0,44%	-0,41	92,00	92,42	91,82	92,95	4M	13.949
18/09/2025	-0,27%	-0,25	92,41	92,97	91,90	93,15	4M	13.397
17/09/2025	-0,16%	-0,15	92,66	93,11	92,56	93,39	3M	12.001
16/09/2025	-0,74%	-0,69	92,81	93,50	92,80	93,80	3M	5.153
15/09/2025	0,54%	0,50	93,50	93,20	93,11	93,99	2M	4.268
12/09/2025	0,53%	0,49	93,00	92,78	92,63	93,19	2M	3.257
11/09/2025	-0,09%	-0,08	92,51	92,59	92,51	92,80	2M	1.722
10/09/2025	0,24%	0,22	92,59	92,70	92,50	92,89	2M	4.836
09/09/2025	-0,06%	-0,06	92,37	92,49	92,36	92,85	2M	2.597
08/09/2025	-0,23%	-0,21	92,43	92,30	92,10	92,70	2M	3.593
05/09/2025	1,60%	1,46	92,64	91,40	91,40	92,90	3M	10.827
04/09/2025	-0,24%	-0,22	91,18	91,40	90,96	91,72	2M	3.369
03/09/2025	0,54%	0,49	91,40	90,91	90,81	91,40	2M	3.683
02/09/2025	0,23%	0,21	90,91	90,65	90,51	91,22	2M	3.035
01/09/2025	-1,22%	-1,12	90,70	90,50	89,86	91,22	4M	7.471
29/08/2025	1,01%	0,92	91,82	91,00	90,85	91,85	3M	6.162
28/08/2025	0,26%	0,24	90,90	90,60	89,95	90,99	2M	6.267
27/08/2025	0,96%	0,86	90,66	90,34	89,60	90,95	3M	6.187
26/08/2025	-0,04%	-0,04	89,80	89,92	89,80	90,36	3M	6.228
25/08/2025	0,36%	0,32	89,84	89,59	89,40	90,00	3M	7.006
22/08/2025	0,25%	0,22	89,52	89,51	89,40	89,78	2M	3.633
21/08/2025	-0,01%	-0,01	89,30	89,31	89,06	89,92	2M	4.528
20/08/2025	-0,77%	-0,69	89,31	90,00	89,05	90,14	3M	5.318
19/08/2025	-0,34%	-0,31	90,00	90,70	89,76	90,70	3M	6.162
18/08/2025	0,91%	0,81	90,31	89,77	89,40	90,69	3M	7.115
15/08/2025	-0,03%	-0,03	89,50	89,92	89,50	89,95	3M	5.391
14/08/2025	0,00%	0,00	89,53	89,56	89,50	90,00	2M	3.688
13/08/2025	-0,19%	-0,17	89,53	89,80	89,50	90,46	2M	5.403
12/08/2025	-0,28%	-0,25	89,70	90,14	89,26	90,44	3M	5.857
11/08/2025	-0,96%	-0,87	89,95	90,82	89,95	90,99	3M	8.074
08/08/2025	1,59%	1,42	90,82	89,72	89,34	91,18	3M	6.948
07/08/2025	0,73%	0,65	89,40	89,12	88,83	89,84	3M	6.695
06/08/2025	-0,28%	-0,25	88,75	88,80	88,40	89,30	2M	4.311
05/08/2025	-	-	89,00	88,80	88,44	89,18	3M	5.376

Date,Open,High,Low,Close,Volume
13-Feb-26,97.50,97.64,96.30,96.60,4265818
12-Feb-26,97.03,97.03,96.24,96.47,2538477
11-Feb-26,97.00,97.33,96.40,96.84,2876238
10-Feb-26,95.82,97.00,95.75,97.00,3125342
09-Feb-26,95.90,96.69,95.60,95.75,3683536
06-Feb-26,95.72,96.00,94.25,95.59,3802743
05-Feb-26,96.35,96.78,95.20,95.44,4823691
04-Feb-26,96.75,97.25,96.30,96.30,2518547
03-Feb-26,96.99,97.03,96.23,96.92,6090189
02-Feb-26,97.60,97.77,96.50,97.09,4126051
30-Jan-26,98.17,99.04,98.02,98.54,4093814
29-Jan-26,98.09,98.46,97.82,98.01,3205690
28-Jan-26,97.96,98.99,97.70,98.47,4947985
27-Jan-26,97.80,98.41,97.72,97.96,4292700
26-Jan-26,97.26,97.82,97.17,97.70,3711491
23-Jan-26,97.46,97.62,96.95,97.46,5272862
22-Jan-26,97.27,97.50,96.81,97.35,3734097
21-Jan-26,97.08,97.40,96.85,97.32,3452737
20-Jan-26,97.23,97.78,97.00,97.08,2147000
19-Jan-26,97.09,97.85,96.80,97.80,3687002
16-Jan-26,97.00,97.80,96.80,97.09,2786581
15-Jan-26,96.62,97.11,96.62,97.00,2718145
14-Jan-26,97.60,97.80,96.18,96.44,4066938
13-Jan-26,97.62,97.65,97.06,97.62,2517722
12-Jan-26,97.70,97.88,97.00,97.06,3046313
09-Jan-26,97.69,97.88,97.25,97.75,3785408
08-Jan-26,97.29,97.69,97.26,97.34,2208138
07-Jan-26,97.85,97.91,97.25,97.29,2481220
06-Jan-26,96.67,97.96,96.48,97.88,5114369
05-Jan-26,97.10,97.15,96.05,96.30,3584652
02-Jan-26,97.98,97.98,96.99,97.09,1958380
30-Dec-25,98.25,98.42,96.76,97.99,3080135
29-Dec-25,98.25,98.35,97.57,98.17,3224529
26-Dec-25,98.00,98.45,97.85,98.13,2691135
23-Dec-25,97.49,98.46,97.30,97.90,4037774
22-Dec-25,97.61,98.17,96.90,97.14,3984162
19-Dec-25,95.00,97.31,94.99,96.74,4824443
18-Dec-25,94.70,96.07,94.61,94.92,3020839
17-Dec-25,94.87,95.42,94.31,94.70,3244409
16-Dec-25,95.01,95.42,95.00,95.05,2609237
15-Dec-25,95.00,95.47,94.70,94.93,2866119
12-Dec-25,94.18,95.54,94.18,94.82,2302165
11-Dec-25,94.27,94.27,93.95,94.18,1576767
10-Dec-25,94.17,94.26,93.85,94.12,2417074
09-Dec-25,94.50,94.56,93.83,94.17,3484710
08-Dec-25,94.60,94.60,93.87,94.58,3031114
05-Dec-25,93.91,94.83,93.88,93.94,2835026
04-Dec-25,93.91,94.20,93.66,94.20,2432613
03-Dec-25,93.90,94.40,93.60,93.91,2304010
02-Dec-25,93.95,94.39,93.60,94.07,2603142
01-Dec-25,95.65,95.96,93.82,93.94,4786773
28-Nov-25,95.85,96.66,95.59,96.66,4031141
27-Nov-25,95.50,95.59,95.00,95.57,3230051
26-Nov-25,95.20,95.60,94.85,95.60,3351019
25-Nov-25,94.79,95.15,94.51,95.15,2821915
24-Nov-25,94.75,94.95,94.32,94.79,3685301
21-Nov-25,94.30,94.75,93.80,94.75,2356699
19-Nov-25,94.00,94.29,93.37,94.00,3829895
18-Nov-25,94.00,94.00,93.56,93.99,1887593
17-Nov-25,93.72,94.00,93.21,93.72,2853371
14-Nov-25,93.00,93.82,92.91,93.72,3493423
13-Nov-25,92.53,93.25,92.53,92.78,3260755
12-Nov-25,92.46,93.00,92.05,92.50,3414764
11-Nov-25,92.15,92.50,91.92,92.44,3545675
10-Nov-25,92.28,92.33,91.70,92.15,4501849
07-Nov-25,92.33,92.33,91.95,92.13,3146050
06-Nov-25,92.13,92.35,91.94,92.00,2011374
05-Nov-25,92.36,92.36,91.66,91.91,2613767
04-Nov-25,91.73,92.37,91.65,92.36,2928835
03-Nov-25,92.28,92.34,91.41,91.73,3570445
31-Oct-25,92.35,92.95,92.04,92.75,3772226
30-Oct-25,92.78,92.83,92.01,92.35,2865785
29-Oct-25,92.87,92.88,92.50,92.79,2596327
28-Oct-25,92.48,93.02,92.48,92.75,2602097
27-Oct-25,92.33,92.84,92.26,92.30,3361279
24-Oct-25,92.37,92.62,92.15,92.33,2479677
23-Oct-25,91.95,92.44,91.95,92.20,2448550
22-Oct-25,91.95,92.43,91.90,92.12,2458464
21-Oct-25,92.25,92.35,91.90,91.90,2582982
20-Oct-25,92.10,92.45,92.05,92.35,2759713
17-Oct-25,91.90,92.68,91.90,92.36,4247685
16-Oct-25,92.05,92.05,91.77,91.90,2823592
15-Oct-25,92.05,92.11,91.91,92.05,2880648
14-Oct-25,92.19,92.33,91.90,91.95,2233780
13-Oct-25,92.09,92.29,91.71,92.19,3127044
10-Oct-25,92.29,92.40,91.60,92.09,2130672
09-Oct-25,92.18,92.33,91.91,92.29,2897866
08-Oct-25,91.62,92.24,91.62,92.18,2326592
07-Oct-25,91.55,91.90,91.45,91.62,3077036
06-Oct-25,91.64,91.93,91.30,91.45,3074061
03-Oct-25,90.96,91.40,90.96,91.33,2076243
02-Oct-25,91.00,91.28,90.90,91.17,2737178
01-Oct-25,91.58,91.97,90.51,90.84,7528394
30-Sep-25,92.76,93.04,92.50,92.90,3224471
29-Sep-25,92.34,93.00,92.30,92.72,3113443
26-Sep-25,92.07,92.51,91.81,92.49,5111933
25-Sep-25,92.40,92.43,91.80,92.10,4348836
24-Sep-25,92.22,92.49,91.60,92.07,4620969
23-Sep-25,92.40,92.55,92.05,92.09,3389660
22-Sep-25,92.38,92.71,92.00,92.30,3805519
19-Sep-25,92.42,92.95,91.82,92.00,3955932
18-Sep-25,92.97,93.15,91.90,92.41,4000520
17-Sep-25,93.11,93.39,92.56,92.66,3251265
16-Sep-25,93.50,93.80,92.80,92.81,3445387
15-Sep-25,93.20,93.99,93.11,93.50,2334963
12-Sep-25,92.78,93.19,92.63,93.00,2242525
11-Sep-25,92.59,92.80,92.51,92.51,1729718
10-Sep-25,92.70,92.89,92.50,92.59,2104857
09-Sep-25,92.49,92.85,92.36,92.37,2115175
08-Sep-25,92.30,92.70,92.10,92.43,2050885
05-Sep-25,91.40,92.90,91.40,92.64,3474418
04-Sep-25,91.40,91.72,90.96,91.18,1818115
03-Sep-25,90.91,91.40,90.81,91.40,1810131
02-Sep-25,90.65,91.22,90.51,90.91,2337942
01-Sep-25,90.50,91.22,89.86,90.70,3609161
29-Aug-25,91.00,91.85,90.85,91.82,3225511
28-Aug-25,90.60,90.99,89.95,90.90,2298155
27-Aug-25,90.34,90.95,89.60,90.66,2997884
26-Aug-25,89.92,90.36,89.80,89.80,3040327
25-Aug-25,89.59,90.00,89.40,89.84,2873521
22-Aug-25,89.51,89.78,89.40,89.52,1930881
21-Aug-25,89.31,89.92,89.06,89.30,2050398
20-Aug-25,90.00,90.14,89.05,89.31,2940928
19-Aug-25,90.70,90.70,89.76,90.00,2751752
18-Aug-25,89.77,90.69,89.40,90.31,3086368
15-Aug-25,89.92,89.95,89.50,89.50,2509753
14-Aug-25,89.56,90.00,89.50,89.53,1999866
13-Aug-25,89.80,90.46,89.50,89.53,2331672
12-Aug-25,90.14,90.44,89.26,89.70,2536032
11-Aug-25,90.82,90.99,89.95,89.95,2537045
08-Aug-25,89.72,91.18,89.34,90.82,3342483
07-Aug-25,89.12,89.84,88.83,89.40,2778229
06-Aug-25,88.80,89.30,88.40,88.75,2343193
05-Aug-25,88.80,89.18,88.44,89.00,2603003

*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