Cotação atual, histórico e gráfico do papel: RZZR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/05/2025 | -2,50% | -3,50 | 136,50 | 130,00 | 130,00 | 137,98 | 687K | 25 |
| 15/05/2025 | 0,00% | 0,00 | 140,00 | 140,00 | 140,00 | 140,00 | 154K | 11 |
| 14/05/2025 | 2,89% | 3,93 | 140,00 | 140,00 | 140,00 | 140,00 | 42K | 5 |
| 13/05/2025 | -3,15% | -4,42 | 136,07 | 136,06 | 136,06 | 140,49 | 67K | 8 |
| 12/05/2025 | 0,00% | 0,00 | 140,49 | 140,49 | 140,49 | 140,49 | 7K | 2 |
| 09/05/2025 | -0,01% | -0,01 | 140,49 | 136,15 | 136,15 | 140,50 | 49K | 22 |
| 07/05/2025 | 0,00% | 0,00 | 140,50 | 140,50 | 140,50 | 140,50 | 1K | 1 |
|
|
| 05/05/2025 | 0,00% | 0,00 | 140,50 | 140,50 | 140,50 | 140,50 | 5K | 3 |
| 02/05/2025 | 0,00% | 0,00 | 140,50 | 140,50 | 140,50 | 140,50 | 11K | 1 |
| 30/04/2025 | 0,00% | 0,00 | 140,50 | 140,50 | 140,50 | 140,50 | 29K | 6 |
| 29/04/2025 | 0,00% | 0,00 | 140,50 | 140,50 | 140,50 | 140,50 | 28K | 7 |
| 28/04/2025 | 0,00% | 0,00 | 140,50 | 140,50 | 140,49 | 140,50 | 25K | 4 |
| 25/04/2025 | 0,00% | 0,00 | 140,50 | 140,50 | 140,50 | 140,50 | 140 | 1 |
| 23/04/2025 | 0,01% | 0,01 | 140,50 | 140,49 | 140,49 | 140,50 | 141K | 17 |
| 22/04/2025 | -3,11% | -4,51 | 140,49 | 140,49 | 140,49 | 140,49 | 14K | 4 |
| 15/04/2025 | 0,00% | 0,00 | 145,00 | 145,00 | 145,00 | 145,00 | 290 | 2 |
| 14/04/2025 | 2,84% | 4,00 | 145,00 | 145,00 | 145,00 | 145,00 | 145 | 1 |
| 09/04/2025 | -1,40% | -2,00 | 141,00 | 137,00 | 137,00 | 142,99 | 1K | 7 |
| 08/04/2025 | 4,38% | 6,00 | 143,00 | 143,00 | 143,00 | 143,00 | 143 | 1 |
| 07/04/2025 | -3,51% | -4,99 | 137,00 | 137,00 | 137,00 | 144,99 | 3K | 4 |
| 04/04/2025 | 0,00% | 0,00 | 141,99 | 145,00 | 141,99 | 145,00 | 286 | 2 |
| 01/04/2025 | 0,00% | 0,00 | 141,99 | 141,99 | 141,99 | 141,99 | 283 | 2 |
| 31/03/2025 | 5,17% | 6,98 | 141,99 | 144,95 | 137,00 | 144,95 | 293K | 7 |
| 28/03/2025 | -2,17% | -2,99 | 135,01 | 137,98 | 135,01 | 144,95 | 697 | 4 |
| 27/03/2025 | -5,15% | -7,49 | 138,00 | 145,48 | 135,01 | 145,48 | 27K | 17 |
| 25/03/2025 | 0,00% | 0,00 | 145,49 | 135,01 | 135,00 | 145,49 | 40K | 9 |
| 18/03/2025 | 0,00% | 0,00 | 145,49 | 145,49 | 145,49 | 145,49 | 145 | 1 |
| 17/03/2025 | 6,20% | 8,49 | 145,49 | 145,49 | 145,49 | 145,49 | 7K | 1 |
| 14/03/2025 | -0,71% | -0,98 | 137,00 | 137,00 | 137,00 | 137,00 | 19K | 3 |
| 13/03/2025 | -0,01% | -0,01 | 137,98 | 137,98 | 137,98 | 137,98 | 6K | 5 |
| 11/03/2025 | 2,21% | 2,99 | 137,99 | 137,99 | 137,99 | 138,00 | 66K | 43 |
| 10/03/2025 | 0,00% | 0,00 | 135,00 | 135,00 | 135,00 | 135,00 | 540 | 1 |
| 07/03/2025 | 0,00% | 0,00 | 135,00 | 135,00 | 135,00 | 135,00 | 135 | 1 |
| 28/02/2025 | 1,50% | 2,00 | 135,00 | 133,00 | 133,00 | 135,00 | 42K | 15 |
| 25/02/2025 | 0,00% | 0,00 | 133,00 | 130,01 | 130,00 | 133,00 | 26K | 14 |
| 24/02/2025 | -1,48% | -2,00 | 133,00 | 133,00 | 133,00 | 133,00 | 1K | 2 |
| 21/02/2025 | 3,05% | 4,00 | 135,00 | 130,00 | 130,00 | 135,00 | 78K | 13 |
| 20/02/2025 | 0,00% | 0,00 | 131,00 | 131,00 | 131,00 | 131,00 | 66K | 10 |
| 19/02/2025 | -6,42% | -8,99 | 131,00 | 131,00 | 131,00 | 131,00 | 4K | 1 |
| 17/02/2025 | 5,26% | 6,99 | 139,99 | 139,99 | 139,99 | 139,99 | 139 | 1 |
| 14/02/2025 | 0,00% | 0,00 | 133,00 | 133,00 | 133,00 | 133,00 | 133 | 1 |
| 13/02/2025 | -1,48% | -2,00 | 133,00 | 133,00 | 130,02 | 135,00 | 114K | 35 |
| 12/02/2025 | 0,00% | 0,00 | 135,00 | 130,00 | 130,00 | 135,00 | 186K | 29 |
| 11/02/2025 | -3,91% | -5,50 | 135,00 | 140,50 | 130,00 | 140,50 | 41K | 10 |
| 10/02/2025 | -0,71% | -1,00 | 140,50 | 140,50 | 140,50 | 140,50 | 140K | 10 |
| 05/02/2025 | 0,00% | 0,00 | 141,50 | 141,50 | 141,50 | 141,50 | 13K | 2 |
| 04/02/2025 | 0,00% | 0,00 | 141,50 | 141,50 | 141,50 | 141,50 | 14K | 3 |
| 31/01/2025 | -2,51% | -3,65 | 141,50 | 141,55 | 141,50 | 141,55 | 15K | 2 |
| 29/01/2025 | 1,50% | 2,15 | 145,15 | 145,15 | 145,15 | 145,15 | 179K | 2 |
| 28/01/2025 | -1,48% | -2,15 | 143,00 | 145,00 | 143,00 | 145,00 | 29K | 2 |
| 27/01/2025 | -2,93% | -4,38 | 145,15 | 145,15 | 145,15 | 145,15 | 6K | 2 |
| 24/01/2025 | 0,43% | 0,64 | 149,53 | 140,00 | 140,00 | 149,53 | 3K | 2 |
| 23/01/2025 | 9,48% | 12,89 | 148,89 | 144,50 | 140,00 | 148,89 | 21K | 7 |
| 22/01/2025 | 0,00% | 0,00 | 136,00 | 136,00 | 136,00 | 136,00 | 31K | 3 |
| 20/01/2025 | -2,86% | -4,00 | 136,00 | 136,00 | 136,00 | 136,00 | 3K | 3 |
| 17/01/2025 | -3,44% | -4,99 | 140,00 | 140,00 | 140,00 | 140,00 | 12K | 1 |
| 15/01/2025 | 6,61% | 8,99 | 144,99 | 144,99 | 144,99 | 144,99 | 144 | 1 |
| 13/01/2025 | -5,54% | -7,98 | 136,00 | 143,97 | 136,00 | 143,97 | 1K | 3 |
| 10/01/2025 | -0,69% | -1,00 | 143,98 | 143,98 | 143,98 | 143,98 | 29K | 19 |
| 09/01/2025 | 15,98% | 19,98 | 144,98 | 144,98 | 144,98 | 144,98 | 144 | 1 |
| 08/01/2025 | -5,30% | -7,00 | 125,00 | 125,00 | 125,00 | 125,00 | 14K | 3 |
| 07/01/2025 | -5,71% | -8,00 | 132,00 | 140,00 | 132,00 | 140,00 | 17K | 10 |
| 06/01/2025 | 0,00% | 0,00 | 140,00 | 140,00 | 140,00 | 140,00 | 12K | 2 |
| 03/01/2025 | -5,97% | -8,89 | 140,00 | 140,00 | 140,00 | 140,00 | 2K | 3 |
| 26/12/2024 | 0,00% | 0,00 | 148,89 | 149,89 | 148,89 | 149,89 | 1K | 2 |
| 23/12/2024 | 6,35% | 8,89 | 148,89 | 148,89 | 148,89 | 148,89 | 148 | 1 |
| 19/12/2024 | 6,05% | 7,99 | 140,00 | 140,00 | 140,00 | 140,00 | 7K | 2 |
| 18/12/2024 | -5,71% | -7,99 | 132,01 | 150,00 | 132,01 | 150,00 | 14K | 4 |
| 17/12/2024 | -3,45% | -5,00 | 140,00 | 140,00 | 140,00 | 140,00 | 7K | 2 |
| 16/12/2024 | 0,00% | 0,00 | 145,00 | 145,00 | 145,00 | 145,00 | 145 | 1 |
| 12/12/2024 | -1,35% | -1,99 | 145,00 | 145,00 | 145,00 | 145,00 | 23K | 1 |
| 11/12/2024 | 4,25% | 5,99 | 146,99 | 146,99 | 146,99 | 146,99 | 10K | 3 |
| 09/12/2024 | 0,71% | 1,00 | 141,00 | 147,00 | 141,00 | 147,00 | 3K | 4 |
| 06/12/2024 | 0,00% | 0,00 | 140,00 | 147,00 | 140,00 | 147,00 | 2K | 2 |
| 04/12/2024 | 0,00% | 0,00 | 140,00 | 140,00 | 140,00 | 140,00 | 12K | 1 |
| 02/12/2024 | 0,00% | 0,00 | 140,00 | 140,00 | 140,00 | 140,00 | 30K | 5 |
| 29/11/2024 | -6,64% | -9,95 | 140,00 | 140,00 | 140,00 | 140,00 | 28K | 1 |
| 26/11/2024 | -3,26% | -5,05 | 149,95 | 149,95 | 149,95 | 149,95 | 599 | 2 |
| 21/11/2024 | 5,45% | 8,01 | 155,00 | 147,99 | 146,99 | 155,00 | 60K | 11 |
| 19/11/2024 | 5,75% | 7,99 | 146,99 | 147,99 | 146,99 | 148,00 | 2K | 4 |
| 13/11/2024 | 5,30% | 7,00 | 139,00 | 125,00 | 125,00 | 141,00 | 28K | 15 |
| 12/11/2024 | -5,71% | -8,00 | 132,00 | 140,00 | 132,00 | 140,00 | 4K | 5 |
| 08/11/2024 | 0,00% | 0,00 | 140,00 | 140,00 | 140,00 | 140,00 | 980 | 3 |
| 05/11/2024 | 0,00% | 0,00 | 140,00 | 140,00 | 140,00 | 140,00 | 420 | 1 |
| 04/11/2024 | 0,01% | 0,01 | 140,00 | 140,00 | 140,00 | 140,00 | 140 | 1 |
| 01/11/2024 | -0,01% | -0,01 | 139,99 | 140,00 | 139,99 | 140,00 | 7K | 2 |
| 31/10/2024 | 4,47% | 5,99 | 140,00 | 140,00 | 140,00 | 140,00 | 195K | 17 |
| 30/10/2024 | -4,28% | -5,99 | 134,01 | 134,01 | 134,01 | 134,01 | 4K | 2 |
| 29/10/2024 | 3,70% | 5,00 | 140,00 | 140,00 | 140,00 | 140,00 | 7K | 1 |
| 28/10/2024 | -9,40% | -14,00 | 135,00 | 140,00 | 135,00 | 140,00 | 8K | 4 |
| 21/10/2024 | 1,36% | 2,00 | 149,00 | 149,00 | 149,00 | 149,00 | 51K | 36 |
| 17/10/2024 | 0,00% | 0,00 | 147,00 | 147,00 | 146,99 | 147,00 | 14K | 9 |
| 16/10/2024 | - | - | 147,00 | 147,00 | 146,99 | 147,00 | 492K | 315 |
Date,Open,High,Low,Close,Volume
16-May-25,130.00,137.98,130.00,136.50,686865
15-May-25,140.00,140.00,140.00,140.00,154000
14-May-25,140.00,140.00,140.00,140.00,42000
13-May-25,136.06,140.49,136.06,136.07,66814
12-May-25,140.49,140.49,140.49,140.49,7024
09-May-25,136.15,140.50,136.15,140.49,48963
07-May-25,140.50,140.50,140.50,140.50,1124
05-May-25,140.50,140.50,140.50,140.50,4636
02-May-25,140.50,140.50,140.50,140.50,11240
30-Apr-25,140.50,140.50,140.50,140.50,28662
29-Apr-25,140.50,140.50,140.50,140.50,28100
28-Apr-25,140.50,140.50,140.49,140.50,24727
25-Apr-25,140.50,140.50,140.50,140.50,140
23-Apr-25,140.49,140.50,140.49,140.50,140920
22-Apr-25,140.49,140.49,140.49,140.49,14470
15-Apr-25,145.00,145.00,145.00,145.00,290
14-Apr-25,145.00,145.00,145.00,145.00,145
09-Apr-25,137.00,142.99,137.00,141.00,1264
08-Apr-25,143.00,143.00,143.00,143.00,143
07-Apr-25,137.00,144.99,137.00,137.00,2884
04-Apr-25,145.00,145.00,141.99,141.99,286
01-Apr-25,141.99,141.99,141.99,141.99,283
31-Mar-25,144.95,144.95,137.00,141.99,293094
28-Mar-25,137.98,144.95,135.01,135.01,697
27-Mar-25,145.48,145.48,135.01,138.00,27285
25-Mar-25,135.01,145.49,135.00,145.49,39710
18-Mar-25,145.49,145.49,145.49,145.49,145
17-Mar-25,145.49,145.49,145.49,145.49,6983
14-Mar-25,137.00,137.00,137.00,137.00,19180
13-Mar-25,137.98,137.98,137.98,137.98,5519
11-Mar-25,137.99,138.00,137.99,137.99,66373
10-Mar-25,135.00,135.00,135.00,135.00,540
07-Mar-25,135.00,135.00,135.00,135.00,135
28-Feb-25,133.00,135.00,133.00,135.00,41564
25-Feb-25,130.01,133.00,130.00,133.00,26267
24-Feb-25,133.00,133.00,133.00,133.00,1330
21-Feb-25,130.00,135.00,130.00,135.00,77700
20-Feb-25,131.00,131.00,131.00,131.00,65500
19-Feb-25,131.00,131.00,131.00,131.00,3930
17-Feb-25,139.99,139.99,139.99,139.99,139
14-Feb-25,133.00,133.00,133.00,133.00,133
13-Feb-25,133.00,135.00,130.02,133.00,114399
12-Feb-25,130.00,135.00,130.00,135.00,185905
11-Feb-25,140.50,140.50,130.00,135.00,40675
10-Feb-25,140.50,140.50,140.50,140.50,140500
05-Feb-25,141.50,141.50,141.50,141.50,13301
04-Feb-25,141.50,141.50,141.50,141.50,14150
31-Jan-25,141.55,141.55,141.50,141.50,15004
29-Jan-25,145.15,145.15,145.15,145.15,178534
28-Jan-25,145.00,145.00,143.00,143.00,28800
27-Jan-25,145.15,145.15,145.15,145.15,5806
24-Jan-25,140.00,149.53,140.00,149.53,2755
23-Jan-25,144.50,148.89,140.00,148.89,21262
22-Jan-25,136.00,136.00,136.00,136.00,31008
20-Jan-25,136.00,136.00,136.00,136.00,2992
17-Jan-25,140.00,140.00,140.00,140.00,12460
15-Jan-25,144.99,144.99,144.99,144.99,144
13-Jan-25,143.97,143.97,136.00,136.00,1239
10-Jan-25,143.98,143.98,143.98,143.98,28796
09-Jan-25,144.98,144.98,144.98,144.98,144
08-Jan-25,125.00,125.00,125.00,125.00,13875
07-Jan-25,140.00,140.00,132.00,132.00,17390
06-Jan-25,140.00,140.00,140.00,140.00,11760
03-Jan-25,140.00,140.00,140.00,140.00,1680
26-Dec-24,149.89,149.89,148.89,148.89,1341
23-Dec-24,148.89,148.89,148.89,148.89,148
19-Dec-24,140.00,140.00,140.00,140.00,7000
18-Dec-24,150.00,150.00,132.01,132.01,13750
17-Dec-24,140.00,140.00,140.00,140.00,7000
16-Dec-24,145.00,145.00,145.00,145.00,145
12-Dec-24,145.00,145.00,145.00,145.00,23200
11-Dec-24,146.99,146.99,146.99,146.99,10142
09-Dec-24,147.00,147.00,141.00,141.00,3081
06-Dec-24,147.00,147.00,140.00,140.00,2030
04-Dec-24,140.00,140.00,140.00,140.00,11900
02-Dec-24,140.00,140.00,140.00,140.00,30240
29-Nov-24,140.00,140.00,140.00,140.00,28000
26-Nov-24,149.95,149.95,149.95,149.95,599
21-Nov-24,147.99,155.00,146.99,155.00,60294
19-Nov-24,147.99,148.00,146.99,146.99,2213
13-Nov-24,125.00,141.00,125.00,139.00,28364
12-Nov-24,140.00,140.00,132.00,132.00,3856
08-Nov-24,140.00,140.00,140.00,140.00,980
05-Nov-24,140.00,140.00,140.00,140.00,420
04-Nov-24,140.00,140.00,140.00,140.00,140
01-Nov-24,140.00,140.00,139.99,139.99,7139
31-Oct-24,140.00,140.00,140.00,140.00,194740
30-Oct-24,134.01,134.01,134.01,134.01,4154
29-Oct-24,140.00,140.00,140.00,140.00,7000
28-Oct-24,140.00,140.00,135.00,135.00,7565
21-Oct-24,149.00,149.00,149.00,149.00,50660
17-Oct-24,147.00,147.00,146.99,147.00,14111
16-Oct-24,147.00,147.00,146.99,147.00,492443
*exoneração de responsabilidade e termos de uso