ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: RZZR11

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
27/02/20261,09%1,51139,87138,36138,36139,887K12
26/02/20260,00%0,00138,36136,59136,53138,3664K313
25/02/2026-0,06%-0,08138,36138,39137,02138,3911K15
23/02/2026-0,65%-0,90138,44138,46138,39138,4713K16
20/02/2026-0,10%-0,14139,34136,05136,03139,3424K13
19/02/2026-0,08%-0,11139,48138,01136,04139,6417K17
18/02/2026-0,07%-0,10139,59135,48135,47139,675K12
13/02/20260,53%0,74139,69136,99136,99139,694K5
12/02/2026-0,03%-0,04138,95138,98136,99138,985K7
11/02/20262,12%2,89138,99136,10136,10139,0118K6
10/02/20260,08%0,11136,10138,44136,10138,4423K5
09/02/2026-1,81%-2,51135,99138,95135,41138,9541K29
06/02/2026-0,43%-0,60138,50139,14137,99139,1431K27
05/02/2026-0,11%-0,16139,10139,19139,10139,191K4
04/02/20262,09%2,85139,26139,27139,26139,275574
03/02/2026-1,60%-2,22136,41137,94136,32139,3022K19
02/02/2026-0,04%-0,06138,63138,63138,63138,631381
30/01/2026-0,62%-0,87138,69135,37135,37138,695K9
29/01/20260,83%1,15139,56138,00135,06139,5639K33
28/01/20260,05%0,07138,41139,61134,20139,65214K96
27/01/20260,68%0,94138,34137,41137,12138,5029K14
26/01/2026-2,54%-3,58137,40140,88137,40140,8821K12
23/01/2026-0,23%-0,32140,98139,01139,00140,989K12
22/01/20261,80%2,50141,30138,74138,70141,342K5
21/01/2026-0,60%-0,84138,80138,71138,00138,803K8
20/01/2026-0,05%-0,07139,64139,69136,50139,697K5
19/01/20260,55%0,77139,71138,00138,00139,715532
15/01/20262,54%3,44138,94135,51135,50138,9424K9
14/01/20260,37%0,50135,50135,50135,50135,502K2
13/01/2026-2,53%-3,50135,00138,50133,00138,8777K44
12/01/2026-0,32%-0,44138,50138,50138,50138,507K2
09/01/2026-0,02%-0,03138,94138,97138,93138,9745K14
08/01/2026-0,17%-0,23138,97138,98136,00138,985493
06/01/20261,27%1,74139,20137,42130,01139,40420K170
05/01/20260,50%0,68137,46135,50135,50137,4664K54
02/01/20260,01%0,02136,78136,76136,76136,785474
30/12/20251,25%1,69136,76136,76136,76136,766833
29/12/2025-0,03%-0,04135,07135,11135,00136,8242K19
26/12/20250,19%0,26135,11134,85134,85136,9314K13
23/12/20250,00%0,00134,85136,98134,85136,9912K15
22/12/2025-1,59%-2,18134,85134,51134,50137,0010K8
18/12/20250,73%0,99137,03136,04136,04137,035K3
17/12/2025-0,04%-0,05136,04136,04136,04136,043K1
16/12/2025-0,51%-0,70136,09136,09136,09136,095442
15/12/2025-1,52%-2,11136,79136,79136,79136,796831
12/12/20252,17%2,95138,90135,51132,09138,97208K101
11/12/2025-1,48%-2,04135,95135,95135,95135,951K3
10/12/2025-1,39%-1,94137,99139,82135,01139,8371K30
09/12/20253,65%4,93139,93139,93139,93139,931391
08/12/20250,65%0,87135,00135,00134,99135,00119K12
05/12/2025-0,64%-0,87134,13135,00134,13135,00160K20
04/12/20250,00%0,00135,00135,00135,00135,002K1
03/12/20250,00%0,00135,00135,00135,00135,0041K3
02/12/20250,39%0,53135,00134,47134,47135,0042K7
01/12/2025-0,39%-0,53134,47134,80134,47134,8010K9
28/11/20250,00%0,00135,00135,00134,99135,0015K3
27/11/20250,15%0,20135,00135,00134,44135,00120K14
26/11/20250,00%0,00134,80134,82134,80135,004K5
25/11/2025-4,99%-7,08134,80135,16134,80135,16112K36
24/11/2025-0,06%-0,08141,88141,93141,88141,934253
21/11/20250,01%0,01141,96141,95141,95141,964K7
19/11/20250,09%0,13141,95141,98141,95141,993K5
18/11/2025-0,01%-0,02141,82139,99138,90141,8215K13
17/11/2025-0,09%-0,13141,84141,83141,83141,8414K7
14/11/20251,41%1,98141,97138,98138,98141,972K4
13/11/20253,70%4,99139,99139,99139,99139,996993
12/11/20250,00%0,00135,00135,00134,98135,0060K9
11/11/20250,01%0,02135,00134,95134,43135,005K6
10/11/20250,00%0,00134,98134,97134,97134,982692
07/11/2025-0,01%-0,02134,98134,99133,48135,002K9
05/11/20250,00%0,00135,00134,99134,99135,0031K3
04/11/20250,01%0,01135,00134,99134,99135,005392
03/11/20250,08%0,11134,99135,00133,17135,00360K51
31/10/20250,01%0,02134,88134,96134,88134,963K7
30/10/20250,01%0,01134,86134,85134,85134,867K9
29/10/20250,32%0,43134,85134,42134,42134,8845K25
28/10/20251,07%1,42134,42133,05133,00134,987K6
27/10/2025-1,48%-2,00133,00134,81132,26134,96287K1.780
24/10/20250,00%0,00135,00135,00134,80135,0024K14
23/10/20250,00%0,00135,00135,00135,00135,0017K7
22/10/20250,00%0,00135,00134,96134,96135,0065K7
21/10/20250,00%0,00135,00135,00135,00135,0018K7
20/10/20250,00%0,00135,00135,00134,80135,0041K10
17/10/20250,15%0,20135,00135,00134,17135,004K7
16/10/2025-0,14%-0,19134,80135,00134,80135,0066K16
15/10/2025-4,92%-6,98134,99135,22133,00135,22543K144
14/10/20250,34%0,48141,97141,99138,00142,0032K9
13/10/20254,34%5,89141,49141,48137,00141,492K7
10/10/2025-3,08%-4,31135,60139,91135,60141,486K11
09/10/20251,54%2,12139,91141,49139,91141,492K4
08/10/2025-1,94%-2,72137,79140,00137,79140,0030K7
07/10/20253,31%4,50140,51140,00138,00140,5116K5
06/10/2025-3,51%-4,95136,01141,00136,01142,0014K13
03/10/20254,09%5,54140,96142,92135,31142,9241K22
02/10/2025-5,04%-7,19135,42136,00135,31142,9439K22
30/09/2025-0,17%-0,25142,61142,61142,61142,611421
29/09/20252,14%2,99142,86135,06135,06142,934203
25/09/2025-0,06%-0,08139,87139,87139,87139,875592
24/09/20253,67%4,96139,95134,99134,97139,9517K23
23/09/20250,00%0,00134,99134,97134,97134,9914K10
22/09/20250,00%0,00134,99134,99134,93134,9930K21
19/09/20250,01%0,02134,99134,99134,81135,00174K66
18/09/2025-0,01%-0,02134,97134,80134,80134,9992K63
17/09/20250,00%0,00134,99134,97134,97134,996K6
16/09/2025-0,01%-0,01134,99134,98134,84134,9931K16
15/09/20250,00%0,00135,00135,00135,00135,001K3
12/09/2025-0,72%-0,98135,00139,96135,00139,9611K12
11/09/20252,12%2,82135,98139,80133,22139,80263K16
10/09/20250,03%0,04133,16139,86133,16139,8620K12
09/09/2025-1,32%-1,78133,12132,01132,01136,49793K89
08/09/2025-1,46%-2,00134,90136,47134,90136,4945K22
05/09/20251,40%1,89136,90135,00134,00138,501M394
04/09/2025-1,45%-1,98135,01138,93135,01139,987K12
03/09/2025-4,17%-5,96136,99139,01132,01139,48397K208
01/09/20252,11%2,95142,95140,00140,00142,957K2
29/08/2025-2,08%-2,97140,00142,98136,15142,981M164
28/08/20250,01%0,01142,97140,02140,00142,9756K27
27/08/20252,11%2,96142,96142,96142,96142,9634K4
26/08/20250,01%0,01140,00138,02138,00142,96251K66
25/08/2025-0,01%-0,01139,99139,98139,98139,99234K170
21/08/20250,00%0,00140,00144,47140,00144,47144K6
20/08/20251,45%2,00140,00140,00140,00140,0060K2
19/08/2025-2,12%-2,99138,00138,00135,17138,00108K8
18/08/2025-5,97%-8,95140,99149,88140,99149,893K5
15/08/20254,86%6,95149,94149,94149,94149,941491
14/08/2025-1,34%-1,94142,99142,99142,99142,995711
13/08/2025-0,05%-0,07144,93144,93144,93144,931441
12/08/20253,59%5,03145,00139,98139,00145,00168K55
07/08/20252,86%3,89139,97139,97139,97139,971391
06/08/2025-5,49%-7,90136,08136,08136,08136,08107K6
04/08/20253,58%4,98143,98144,92143,98144,922882
31/07/2025-0,60%-0,84139,00139,00139,00139,001391
29/07/2025-0,09%-0,12139,84139,94137,10139,9444K41
25/07/2025--139,96139,96139,96139,961391


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.0.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar