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
11/09/2026	-0,54%	-0,46	84,09	84,48	84,02	84,83	2M	2.187
10/09/2026	-0,34%	-0,29	84,55	84,61	83,93	84,79	2M	3.011
09/09/2026	0,93%	0,78	84,84	84,05	83,82	84,92	3M	3.739
08/09/2026	0,37%	0,31	84,06	83,75	83,50	84,71	3M	5.573
04/09/2026	0,69%	0,57	83,75	83,14	82,90	85,43	4M	4.003
03/09/2026	-0,20%	-0,17	83,18	83,34	83,00	83,47	3M	2.036
02/09/2026	-0,69%	-0,58	83,35	83,27	83,01	83,92	3M	3.290
01/09/2026	-2,52%	-2,17	83,93	83,09	81,81	84,30	4M	5.030
31/08/2026	0,28%	0,24	86,10	86,05	85,85	86,65	2M	2.557
28/08/2026	1,72%	1,45	85,86	84,42	84,42	86,29	2M	2.534
27/08/2026	-0,11%	-0,09	84,41	84,49	83,50	84,87	4M	5.189
26/08/2026	0,60%	0,50	84,50	84,09	84,04	84,98	2M	2.418
25/08/2026	0,30%	0,25	84,00	84,04	83,58	84,93	3M	5.293
24/08/2026	-0,69%	-0,58	83,75	83,43	82,57	84,00	3M	4.046
21/08/2026	3,22%	2,63	84,33	81,81	81,70	84,33	3M	5.506
20/08/2026	-1,80%	-1,50	81,70	83,20	81,44	83,59	5M	3.496
19/08/2026	0,60%	0,50	83,20	82,32	82,31	83,63	2M	2.519
18/08/2026	1,51%	1,23	82,70	81,70	81,09	82,85	3M	3.567
17/08/2026	-1,22%	-1,01	81,47	82,60	80,00	83,08	6M	6.258
14/08/2026	-0,63%	-0,52	82,48	83,09	81,95	83,39	4M	5.857
13/08/2026	-1,03%	-0,86	83,00	83,72	82,95	83,97	3M	4.766
12/08/2026	-0,55%	-0,46	83,86	84,20	83,54	84,49	2M	3.052
11/08/2026	-0,25%	-0,21	84,32	84,50	84,20	84,62	3M	3.240
10/08/2026	-1,19%	-1,02	84,53	85,84	84,40	85,89	4M	4.646
07/08/2026	0,29%	0,25	85,55	86,00	85,35	86,35	2M	5.004
06/08/2026	-1,08%	-0,93	85,30	86,33	85,30	86,74	2M	2.825
05/08/2026	-0,48%	-0,42	86,23	86,67	85,90	87,07	3M	3.663
04/08/2026	1,11%	0,95	86,65	85,88	85,86	87,49	7M	8.717
03/08/2026	-2,66%	-2,34	85,70	87,10	85,52	87,10	4M	4.690
31/07/2026	0,39%	0,34	88,04	87,75	87,73	88,45	2M	2.053
30/07/2026	1,28%	1,11	87,70	86,56	86,47	87,73	2M	1.986
29/07/2026	-1,05%	-0,92	86,59	87,32	86,23	87,44	3M	3.551
28/07/2026	0,25%	0,22	87,51	87,07	87,07	88,00	3M	2.536
27/07/2026	0,51%	0,44	87,29	87,19	86,75	87,50	2M	4.899
24/07/2026	0,24%	0,21	86,85	87,00	86,52	87,73	2M	3.154
23/07/2026	0,17%	0,15	86,64	86,40	86,19	87,00	2M	3.316
22/07/2026	-0,30%	-0,26	86,49	86,75	86,10	87,43	4M	3.499
21/07/2026	-0,29%	-0,25	86,75	87,24	86,59	87,53	2M	3.897
20/07/2026	-1,24%	-1,09	87,00	88,31	87,00	88,53	2M	4.027
17/07/2026	0,05%	0,04	88,09	88,40	87,91	88,64	2M	3.604
16/07/2026	0,87%	0,76	88,05	87,85	87,50	88,65	2M	2.624
15/07/2026	0,94%	0,81	87,29	86,85	86,80	87,76	2M	2.770
14/07/2026	0,44%	0,38	86,48	86,80	86,10	86,98	2M	2.727
13/07/2026	-0,86%	-0,75	86,10	86,80	86,00	87,31	3M	3.016
10/07/2026	0,43%	0,37	86,85	86,50	86,50	87,50	3M	3.065
09/07/2026	0,45%	0,39	86,48	86,00	85,85	86,63	2M	1.819
08/07/2026	-0,25%	-0,22	86,09	86,40	85,82	86,90	3M	4.207
07/07/2026	-0,79%	-0,69	86,31	86,90	86,23	87,31	3M	5.141
06/07/2026	-0,37%	-0,32	87,00	87,43	86,50	87,75	3M	4.268
03/07/2026	1,23%	1,06	87,32	86,26	86,15	87,50	3M	2.782
02/07/2026	-0,92%	-0,80	86,26	87,74	86,13	87,74	4M	4.373
01/07/2026	-2,93%	-2,63	87,06	87,95	86,20	87,95	5M	7.204
30/06/2026	-0,07%	-0,06	89,69	89,89	89,52	90,29	3M	4.170
29/06/2026	0,39%	0,35	89,75	89,23	88,94	89,89	3M	3.077
26/06/2026	0,91%	0,81	89,40	89,18	88,68	89,46	3M	5.024
25/06/2026	0,44%	0,39	88,59	88,20	88,11	89,26	3M	3.217
24/06/2026	-1,47%	-1,32	88,20	89,52	88,12	89,77	4M	4.004
23/06/2026	0,20%	0,18	89,52	89,50	89,20	89,87	2M	1.973
22/06/2026	-0,50%	-0,45	89,34	89,79	89,33	89,97	3M	4.361
19/06/2026	0,71%	0,63	89,79	89,15	89,09	90,17	3M	2.768
18/06/2026	-0,77%	-0,69	89,16	89,85	89,00	90,18	3M	6.011
17/06/2026	-0,17%	-0,15	89,85	90,00	89,57	90,30	2M	2.423
16/06/2026	0,02%	0,02	90,00	90,34	89,53	90,38	2M	2.738
15/06/2026	0,31%	0,28	89,98	89,82	89,82	90,50	3M	5.222
12/06/2026	1,01%	0,90	89,70	89,11	89,11	89,94	3M	2.580
11/06/2026	1,06%	0,93	88,80	88,00	87,88	89,20	3M	4.490
10/06/2026	-1,27%	-1,13	87,87	88,60	87,67	88,99	3M	5.140
09/06/2026	0,90%	0,79	89,00	88,37	88,21	89,20	3M	2.888
08/06/2026	-1,34%	-1,20	88,21	89,55	88,15	89,75	5M	5.909
05/06/2026	0,25%	0,22	89,41	89,50	88,80	89,70	4M	4.284
03/06/2026	-0,46%	-0,41	89,19	89,62	89,00	89,90	3M	7.035
02/06/2026	0,11%	0,10	89,60	89,69	89,16	89,94	3M	5.041
01/06/2026	-1,81%	-1,65	89,50	90,38	89,50	90,38	5M	6.109
29/05/2026	1,80%	1,61	91,15	89,75	89,71	91,34	5M	6.275
28/05/2026	-0,14%	-0,13	89,54	89,96	89,51	89,96	2M	2.898
27/05/2026	0,10%	0,09	89,67	90,00	89,43	90,22	3M	4.446
26/05/2026	-0,41%	-0,37	89,58	90,00	89,50	90,00	3M	6.573
25/05/2026	-0,28%	-0,25	89,95	90,20	89,00	90,93	4M	5.659
22/05/2026	0,26%	0,23	90,20	90,10	89,61	90,34	3M	6.319
21/05/2026	-0,79%	-0,72	89,97	90,75	89,68	90,79	3M	4.544
20/05/2026	1,22%	1,09	90,69	89,60	89,59	90,69	3M	3.709
19/05/2026	-0,43%	-0,39	89,60	89,91	89,50	90,39	3M	4.008
18/05/2026	-0,28%	-0,25	89,99	90,40	89,82	90,50	3M	3.723
15/05/2026	-0,23%	-0,21	90,24	90,29	89,53	90,95	3M	5.652
14/05/2026	0,95%	0,85	90,45	89,47	89,07	90,46	3M	4.324
13/05/2026	-0,95%	-0,86	89,60	90,43	89,47	90,43	4M	4.687
12/05/2026	2,21%	1,96	90,46	89,11	88,94	90,46	5M	5.673
11/05/2026	-3,54%	-3,25	88,50	91,70	88,50	91,70	14M	11.407
08/05/2026	2,14%	1,92	91,75	90,15	90,00	91,99	5M	4.862
07/05/2026	-1,32%	-1,20	89,83	91,19	88,70	91,29	6M	6.203
06/05/2026	0,99%	0,89	91,03	90,44	90,18	91,09	4M	4.325
05/05/2026	2,32%	2,04	90,14	88,50	88,50	90,31	8M	10.755
04/05/2026	-2,20%	-1,98	88,10	89,50	87,29	89,64	13M	12.300
30/04/2026	-4,29%	-4,04	90,08	93,79	90,00	93,80	18M	12.834
29/04/2026	-0,12%	-0,11	94,12	94,95	93,91	94,99	2M	3.538
28/04/2026	-0,95%	-0,90	94,23	95,30	94,21	95,36	3M	2.952
27/04/2026	-0,07%	-0,07	95,13	95,20	94,72	95,40	3M	4.755
24/04/2026	0,11%	0,10	95,20	95,20	95,11	96,06	3M	3.675
23/04/2026	-0,69%	-0,66	95,10	95,40	95,10	95,80	2M	3.810
22/04/2026	0,82%	0,78	95,76	95,00	94,98	95,78	2M	2.513
20/04/2026	-0,21%	-0,20	94,98	95,50	94,42	95,98	4M	5.471
17/04/2026	1,16%	1,09	95,18	94,20	94,20	96,00	2M	2.594
16/04/2026	0,19%	0,18	94,09	94,19	93,91	94,24	2M	1.546
15/04/2026	-0,31%	-0,29	93,91	94,20	93,90	94,39	3M	3.881
14/04/2026	0,17%	0,16	94,20	94,23	93,95	94,30	2M	1.863
13/04/2026	-0,07%	-0,07	94,04	94,11	93,80	94,30	3M	2.793
10/04/2026	0,12%	0,11	94,11	94,29	93,72	94,38	3M	4.736
09/04/2026	-0,32%	-0,30	94,00	94,30	94,00	94,58	2M	2.143
08/04/2026	0,46%	0,43	94,30	93,94	93,87	94,40	3M	3.122
07/04/2026	0,02%	0,02	93,87	94,13	93,76	94,24	2M	5.033
06/04/2026	-0,40%	-0,38	93,85	94,26	93,70	94,89	4M	7.935
02/04/2026	0,35%	0,33	94,23	94,26	93,90	94,51	2M	1.780
01/04/2026	-1,14%	-1,08	93,90	94,42	93,73	94,49	3M	2.173
31/03/2026	0,72%	0,68	94,98	94,48	94,38	94,98	3M	2.776
30/03/2026	-0,36%	-0,34	94,30	94,74	94,21	95,40	3M	4.477
27/03/2026	0,41%	0,39	94,64	94,80	94,12	95,12	4M	5.169
26/03/2026	-0,17%	-0,16	94,25	94,59	93,92	94,74	3M	3.272
25/03/2026	0,41%	0,39	94,41	94,17	94,12	94,69	2M	2.622
24/03/2026	-0,01%	-0,01	94,02	94,05	93,77	94,49	3M	6.236
23/03/2026	-0,86%	-0,82	94,03	94,80	93,93	94,85	4M	6.882
20/03/2026	0,90%	0,85	94,85	94,00	93,56	94,97	5M	6.547
19/03/2026	-1,32%	-1,26	94,00	95,29	93,66	95,36	5M	5.497
18/03/2026	-0,25%	-0,24	95,26	95,51	95,19	95,74	2M	1.728
17/03/2026	-0,37%	-0,35	95,50	95,85	95,06	95,85	3M	2.723
16/03/2026	0,62%	0,59	95,85	95,60	95,26	96,55	4M	5.844
13/03/2026	-0,26%	-0,25	95,26	95,80	95,19	96,32	3M	4.546
12/03/2026	0,03%	0,03	95,51	95,49	95,15	96,25	2M	2.267
11/03/2026	-0,13%	-0,12	95,48	95,60	94,90	95,65	3M	3.463
10/03/2026	-0,68%	-0,65	95,60	96,25	95,20	96,85	4M	5.650
09/03/2026	0,79%	0,75	96,25	95,50	95,20	97,28	4M	3.320
06/03/2026	0,60%	0,57	95,50	95,50	95,17	95,97	3M	5.183
05/03/2026	-0,94%	-0,90	94,93	95,83	94,65	95,83	4M	6.893
04/03/2026	-0,24%	-0,23	95,83	96,07	95,64	96,75	4M	6.767
03/03/2026	-	-	96,06	96,60	95,97	96,77	3M	4.356

Date,Open,High,Low,Close,Volume
11-Sep-26,84.48,84.83,84.02,84.09,1973227
10-Sep-26,84.61,84.79,83.93,84.55,2056702
09-Sep-26,84.05,84.92,83.82,84.84,2560141
08-Sep-26,83.75,84.71,83.50,84.06,3460535
04-Sep-26,83.14,85.43,82.90,83.75,4114800
03-Sep-26,83.34,83.47,83.00,83.18,2569155
02-Sep-26,83.27,83.92,83.01,83.35,3101540
01-Sep-26,83.09,84.30,81.81,83.93,3887888
31-Aug-26,86.05,86.65,85.85,86.10,2351142
28-Aug-26,84.42,86.29,84.42,85.86,2454839
27-Aug-26,84.49,84.87,83.50,84.41,3540902
26-Aug-26,84.09,84.98,84.04,84.50,2108837
25-Aug-26,84.04,84.93,83.58,84.00,2790560
24-Aug-26,83.43,84.00,82.57,83.75,2881997
21-Aug-26,81.81,84.33,81.70,84.33,3116469
20-Aug-26,83.20,83.59,81.44,81.70,4864124
19-Aug-26,82.32,83.63,82.31,83.20,2478438
18-Aug-26,81.70,82.85,81.09,82.70,3387693
17-Aug-26,82.60,83.08,80.00,81.47,6172190
14-Aug-26,83.09,83.39,81.95,82.48,3657803
13-Aug-26,83.72,83.97,82.95,83.00,3388742
12-Aug-26,84.20,84.49,83.54,83.86,2323140
11-Aug-26,84.50,84.62,84.20,84.32,2535151
10-Aug-26,85.84,85.89,84.40,84.53,3788317
07-Aug-26,86.00,86.35,85.35,85.55,2341431
06-Aug-26,86.33,86.74,85.30,85.30,2214938
05-Aug-26,86.67,87.07,85.90,86.23,2678742
04-Aug-26,85.88,87.49,85.86,86.65,6727717
03-Aug-26,87.10,87.10,85.52,85.70,3911651
31-Jul-26,87.75,88.45,87.73,88.04,2104113
30-Jul-26,86.56,87.73,86.47,87.70,2303805
29-Jul-26,87.32,87.44,86.23,86.59,3138478
28-Jul-26,87.07,88.00,87.07,87.51,2669163
27-Jul-26,87.19,87.50,86.75,87.29,2408740
24-Jul-26,87.00,87.73,86.52,86.85,2246634
23-Jul-26,86.40,87.00,86.19,86.64,2074188
22-Jul-26,86.75,87.43,86.10,86.49,3756584
21-Jul-26,87.24,87.53,86.59,86.75,2154910
20-Jul-26,88.31,88.53,87.00,87.00,2403848
17-Jul-26,88.40,88.64,87.91,88.09,2225063
16-Jul-26,87.85,88.65,87.50,88.05,2293367
15-Jul-26,86.85,87.76,86.80,87.29,2257660
14-Jul-26,86.80,86.98,86.10,86.48,2226305
13-Jul-26,86.80,87.31,86.00,86.10,3415007
10-Jul-26,86.50,87.50,86.50,86.85,2812460
09-Jul-26,86.00,86.63,85.85,86.48,1958753
08-Jul-26,86.40,86.90,85.82,86.09,3090351
07-Jul-26,86.90,87.31,86.23,86.31,3184820
06-Jul-26,87.43,87.75,86.50,87.00,2962189
03-Jul-26,86.26,87.50,86.15,87.32,2594803
02-Jul-26,87.74,87.74,86.13,86.26,4364661
01-Jul-26,87.95,87.95,86.20,87.06,5285546
30-Jun-26,89.89,90.29,89.52,89.69,3410637
29-Jun-26,89.23,89.89,88.94,89.75,2956343
26-Jun-26,89.18,89.46,88.68,89.40,2881450
25-Jun-26,88.20,89.26,88.11,88.59,3063169
24-Jun-26,89.52,89.77,88.12,88.20,3968034
23-Jun-26,89.50,89.87,89.20,89.52,2073729
22-Jun-26,89.79,89.97,89.33,89.34,3086199
19-Jun-26,89.15,90.17,89.09,89.79,2685235
18-Jun-26,89.85,90.18,89.00,89.16,2620811
17-Jun-26,90.00,90.30,89.57,89.85,1937382
16-Jun-26,90.34,90.38,89.53,90.00,1857815
15-Jun-26,89.82,90.50,89.82,89.98,2639560
12-Jun-26,89.11,89.94,89.11,89.70,2539461
11-Jun-26,88.00,89.20,87.88,88.80,2633550
10-Jun-26,88.60,88.99,87.67,87.87,3302375
09-Jun-26,88.37,89.20,88.21,89.00,3229582
08-Jun-26,89.55,89.75,88.15,88.21,5171236
05-Jun-26,89.50,89.70,88.80,89.41,3651799
03-Jun-26,89.62,89.90,89.00,89.19,2979205
02-Jun-26,89.69,89.94,89.16,89.60,3003054
01-Jun-26,90.38,90.38,89.50,89.50,4566538
29-May-26,89.75,91.34,89.71,91.15,4706262
28-May-26,89.96,89.96,89.51,89.54,2182064
27-May-26,90.00,90.22,89.43,89.67,3442786
26-May-26,90.00,90.00,89.50,89.58,3164597
25-May-26,90.20,90.93,89.00,89.95,3753291
22-May-26,90.10,90.34,89.61,90.20,2826107
21-May-26,90.75,90.79,89.68,89.97,3342247
20-May-26,89.60,90.69,89.59,90.69,2849147
19-May-26,89.91,90.39,89.50,89.60,3454679
18-May-26,90.40,90.50,89.82,89.99,3347796
15-May-26,90.29,90.95,89.53,90.24,3294439
14-May-26,89.47,90.46,89.07,90.45,3214818
13-May-26,90.43,90.43,89.47,89.60,3662305
12-May-26,89.11,90.46,88.94,90.46,4663344
11-May-26,91.70,91.70,88.50,88.50,13657672
08-May-26,90.15,91.99,90.00,91.75,5134676
07-May-26,91.19,91.29,88.70,89.83,6090444
06-May-26,90.44,91.09,90.18,91.03,3679627
05-May-26,88.50,90.31,88.50,90.14,8070734
04-May-26,89.50,89.64,87.29,88.10,12729087
30-Apr-26,93.79,93.80,90.00,90.08,18212487
29-Apr-26,94.95,94.99,93.91,94.12,2498073
28-Apr-26,95.30,95.36,94.21,94.23,3158936
27-Apr-26,95.20,95.40,94.72,95.13,2794213
24-Apr-26,95.20,96.06,95.11,95.20,3108557
23-Apr-26,95.40,95.80,95.10,95.10,2436458
22-Apr-26,95.00,95.78,94.98,95.76,2330113
20-Apr-26,95.50,95.98,94.42,94.98,3766666
17-Apr-26,94.20,96.00,94.20,95.18,2418310
16-Apr-26,94.19,94.24,93.91,94.09,1641071
15-Apr-26,94.20,94.39,93.90,93.91,2669828
14-Apr-26,94.23,94.30,93.95,94.20,1896179
13-Apr-26,94.11,94.30,93.80,94.04,2847764
10-Apr-26,94.29,94.38,93.72,94.11,3354198
09-Apr-26,94.30,94.58,94.00,94.00,2440268
08-Apr-26,93.94,94.40,93.87,94.30,2546483
07-Apr-26,94.13,94.24,93.76,93.87,2324654
06-Apr-26,94.26,94.89,93.70,93.85,4104104
02-Apr-26,94.26,94.51,93.90,94.23,1994637
01-Apr-26,94.42,94.49,93.73,93.90,2517433
31-Mar-26,94.48,94.98,94.38,94.98,3113373
30-Mar-26,94.74,95.40,94.21,94.30,2860238
27-Mar-26,94.80,95.12,94.12,94.64,3579086
26-Mar-26,94.59,94.74,93.92,94.25,3408793
25-Mar-26,94.17,94.69,94.12,94.41,1883753
24-Mar-26,94.05,94.49,93.77,94.02,2829956
23-Mar-26,94.80,94.85,93.93,94.03,3612218
20-Mar-26,94.00,94.97,93.56,94.85,4829363
19-Mar-26,95.29,95.36,93.66,94.00,5345614
18-Mar-26,95.51,95.74,95.19,95.26,1778238
17-Mar-26,95.85,95.85,95.06,95.50,2536257
16-Mar-26,95.60,96.55,95.26,95.85,3774153
13-Mar-26,95.80,96.32,95.19,95.26,3067128
12-Mar-26,95.49,96.25,95.15,95.51,1984804
11-Mar-26,95.60,95.65,94.90,95.48,3030062
10-Mar-26,96.25,96.85,95.20,95.60,4218713
09-Mar-26,95.50,97.28,95.20,96.25,3848014
06-Mar-26,95.50,95.97,95.17,95.50,3101725
05-Mar-26,95.83,95.83,94.65,94.93,4225900
04-Mar-26,96.07,96.75,95.64,95.83,3869868
03-Mar-26,96.60,96.77,95.97,96.06,3039556

*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