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
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
10/03/2021-0,35%-0,36103,64104,00103,63105,182M3.900
09/03/20210,00%0,00104,00103,97103,12104,002M2.086
08/03/20210,48%0,50104,00103,50103,00104,002M1.803
05/03/20210,42%0,43103,50103,68102,06104,003M1.454
04/03/2021-0,17%-0,18103,07103,25102,85104,003M2.371
03/03/20210,41%0,42103,25103,50102,81104,442M1.545
02/03/20210,81%0,83102,83102,07101,00102,993M2.037
01/03/2021-1,42%-1,47102,00103,47101,13104,734M5.421
26/02/2021-0,51%-0,53103,47104,01102,98106,003M4.605
25/02/2021-1,52%-1,61104,00105,49102,10106,657M6.296
24/02/2021-0,52%-0,55105,61104,80104,80106,262M1.609
23/02/20210,63%0,66106,16106,48105,25106,652M1.643
22/02/2021-0,36%-0,38105,50105,88105,00106,463M1.668
19/02/20210,31%0,33105,88105,55105,55106,993M2.021
18/02/2021-0,43%-0,46105,55106,21105,55106,882M1.724
17/02/2021-0,04%-0,04106,01106,06105,59107,001M1.816
12/02/2021-1,59%-1,71106,05107,60105,80107,603M2.542
11/02/2021-0,22%-0,24107,76108,10106,12108,103M3.459
10/02/20210,30%0,32108,00108,00107,69108,192M3.702
09/02/2021-0,17%-0,18107,68107,87105,60108,553M2.180
08/02/2021-0,36%-0,39107,86107,87107,71108,522M2.176
05/02/20210,24%0,26108,25107,99107,60108,321M1.380
04/02/2021-0,29%-0,31107,99108,48107,41108,692M3.849
03/02/20210,82%0,88108,30107,99107,35108,302M2.200
02/02/2021-0,06%-0,06107,42107,99107,42108,292M2.702
01/02/2021-0,46%-0,50107,48107,08107,00108,503M2.796
29/01/20210,40%0,43107,98107,80107,51108,703M5.513
28/01/20210,99%1,05107,55107,38107,00108,873M3.241
27/01/2021-0,23%-0,25106,50107,90106,28107,903M5.606
26/01/2021-0,70%-0,75106,75107,60106,75108,672M1.444
22/01/20210,42%0,45107,50108,30107,07108,302M1.280
21/01/20210,14%0,15107,05107,49107,00108,602M1.354
20/01/2021-0,09%-0,10106,90106,99106,60107,503M3.338
19/01/20210,00%0,00107,00106,99105,93107,003M2.148
18/01/2021-1,26%-1,36107,00108,80106,52109,303M2.528
15/01/20212,05%2,18108,36107,26106,29108,502M2.151
14/01/20210,18%0,19106,18105,90105,57107,462M1.522
13/01/2021-0,06%-0,06105,99106,30104,92106,493M4.452
12/01/2021-0,42%-0,45106,05106,77105,17107,434M3.544
11/01/2021-0,41%-0,44106,50107,46105,13107,463M4.074
08/01/20210,42%0,45106,94106,89106,10109,494M5.806
07/01/20210,46%0,49106,49106,00105,05108,003M4.045
06/01/2021-0,28%-0,30106,00106,06105,00108,482M1.707
05/01/20213,09%3,19106,30104,06103,12109,586M7.066
04/01/2021-1,95%-2,05103,11107,00103,10108,004M4.139
30/12/20200,73%0,76105,16104,50103,99106,001M431
29/12/2020-0,02%-0,02104,40103,50103,50104,752M1.689
28/12/20202,57%2,62104,42102,01102,01109,983M4.773
23/12/20200,25%0,25101,80101,75100,59102,002M2.264
22/12/20200,19%0,19101,55101,34100,24102,993M2.008
21/12/20200,16%0,16101,36101,20100,03101,362M1.994
18/12/20200,85%0,85101,20100,34100,30101,201M710
17/12/20200,25%0,25100,35100,40100,04100,802M2.233
16/12/20200,09%0,09100,10100,7599,90100,763M3.666
15/12/20200,11%0,11100,0199,8499,80101,002M1.159
14/12/2020-0,50%-0,5099,90100,3099,63100,392M1.232
11/12/20200,34%0,34100,40100,0699,60100,492M1.022
10/12/20200,46%0,46100,0699,8099,63100,491M3.554
09/12/2020-0,12%-0,1299,6099,8199,60100,292M1.925
08/12/20200,23%0,2399,7299,5499,2499,972M1.924
07/12/2020-0,65%-0,6599,4999,8099,49100,242M4.471
04/12/2020--100,14100,2999,64100,29812K826


*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