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
27/07/2026-0,39%-0,50128,01128,54128,00128,5453K27
24/07/20260,28%0,36128,51127,86125,10128,9746K35
23/07/20260,04%0,05128,15128,10127,84128,15128K28
22/07/2026-0,08%-0,10128,10129,00127,95129,00488K44
21/07/2026-0,62%-0,80128,20129,00128,00129,0046K24
20/07/20260,00%0,00129,00129,00128,99129,0029K17
17/07/20260,39%0,50129,00128,99128,99129,002K4
16/07/2026-0,38%-0,49128,50128,99128,50128,9940K6
15/07/20260,58%0,74128,99128,89128,50129,00205K53
14/07/2026-0,58%-0,75128,25128,90127,84129,00427K95
13/07/20260,00%0,00129,00129,00128,99129,00123K88
10/07/20260,08%0,10129,00129,00128,99129,0015K5
09/07/2026-0,08%-0,10128,90129,00128,87129,0015K17
08/07/20260,00%0,00129,00129,00129,00129,006K8
07/07/20260,00%0,00129,00129,00129,00129,007744
06/07/20260,00%0,00129,00129,00129,00129,0017K8
03/07/20260,16%0,20129,00129,00129,00129,0035K11
02/07/2026-0,16%-0,20128,80129,00128,80129,0053K12
01/07/20260,00%0,00129,00128,99128,99129,00132K6
30/06/20260,29%0,37129,00128,65128,65129,0019K11
29/06/2026-0,26%-0,34128,63128,97128,63128,9715K6
26/06/20260,37%0,47128,97128,97128,97128,976443
25/06/2026-0,76%-0,99128,50129,01128,50129,0115K27
24/06/20260,39%0,50129,49129,49129,49129,491291
23/06/2026-0,06%-0,08128,99129,97128,99129,9713K21
22/06/2026-0,68%-0,89129,07129,96129,00129,9733K80
19/06/20260,13%0,17129,96129,95129,84129,9722K22
18/06/2026-0,15%-0,19129,79129,98129,79129,996K5
17/06/20260,10%0,13129,98129,52129,00129,981M21
16/06/2026-0,12%-0,15129,85129,99129,85130,004K12
15/06/20260,39%0,50130,00134,79129,98134,795K8
12/06/2026-0,38%-0,50129,50130,00129,50130,021M234
11/06/20260,70%0,90130,00129,50129,50130,0029K11
10/06/2026-1,09%-1,42129,10130,70129,04130,7081K60
09/06/2026-0,08%-0,10130,52131,82130,52131,8215K17
08/06/2026-0,96%-1,26130,62131,88130,62131,9047K51
05/06/20260,00%0,00131,88131,25130,54131,8823K31
03/06/2026-0,02%-0,02131,88131,80131,70131,8820K22
02/06/20260,00%0,00131,90132,00131,90132,0023K10
01/06/2026-0,34%-0,45131,90132,34131,90132,34200K56
29/05/20260,19%0,25132,35132,09131,90132,686K5
28/05/20260,06%0,08132,10132,03131,92132,116K4
27/05/20260,09%0,12132,02132,02131,95132,024K4
26/05/20260,00%0,00131,90132,83131,90132,83130K10
25/05/20260,00%0,00131,90132,00131,90132,83176K19
22/05/2026-0,66%-0,88131,90132,78131,80132,788K13
21/05/20260,58%0,77132,78132,54132,01132,783K3
20/05/20260,01%0,01132,01132,00132,00132,0113K9
19/05/2026-0,14%-0,19132,00132,19132,00132,198K7
18/05/2026-0,92%-1,23132,19132,19132,19132,193972
15/05/20261,08%1,42133,42132,00131,99133,5058K20
14/05/2026-1,45%-1,94132,00132,71131,99132,9722K22
13/05/20260,71%0,95133,94132,99132,00134,2819K32
12/05/20260,20%0,26132,99134,20132,00134,28120K426
11/05/2026-1,03%-1,38132,73133,01132,73134,1944K62
08/05/20260,52%0,69134,11133,54133,00134,1153K392
07/05/2026-0,43%-0,58133,42134,00133,41134,1956K401
06/05/2026-0,28%-0,37134,00134,37133,50134,3744K302
05/05/20260,49%0,66134,37133,72133,55134,3749K360
04/05/2026-0,51%-0,68133,71134,34133,71134,3822K33
30/04/2026-0,01%-0,01134,39133,75133,52134,3980K393
29/04/20260,37%0,50134,40133,90133,90134,404K17
28/04/2026-0,37%-0,50133,90134,40133,75134,4082K363
27/04/20260,10%0,13134,40134,40133,80134,4056K194
24/04/2026-0,10%-0,13134,27134,37134,02134,373K4
23/04/2026-0,44%-0,59134,40134,42134,38134,4288K17
22/04/20260,07%0,09134,99136,01133,85136,0147K81
20/04/2026-0,13%-0,17134,90135,08133,82136,42272K99
17/04/2026-0,95%-1,30135,07134,46134,46136,39155K37
16/04/20260,84%1,13136,37135,30134,05136,3745K24
15/04/2026-0,56%-0,76135,24135,11135,10136,9829K16
14/04/2026-0,80%-1,10136,00136,12136,00136,121K4
13/04/20260,07%0,09137,10137,18137,10137,183K7
10/04/2026-0,12%-0,17137,01137,18137,01137,185484
09/04/2026-0,01%-0,01137,18137,19137,18137,194K9
08/04/2026-0,47%-0,65137,19137,75137,19137,7510K11
07/04/20260,00%0,00137,84137,84137,84137,844133
06/04/2026-0,04%-0,06137,84137,00137,00137,8422K13
02/04/2026-0,07%-0,09137,90137,89137,86137,902K4
01/04/20262,82%3,78137,99137,99137,99137,993K6
31/03/2026-2,62%-3,61134,21137,82134,21137,821K5
30/03/2026-1,44%-2,01137,82136,15134,02137,82306K118
27/03/2026-0,11%-0,15139,83139,98136,16139,981K5
26/03/20262,18%2,98139,98142,22136,60143,54617K174
24/03/20260,13%0,18137,00135,21135,20137,00161K51
23/03/20260,01%0,02136,82135,88135,88136,825K7
19/03/2026-0,04%-0,05136,80136,83136,80136,847K8
18/03/20261,37%1,85136,85136,85136,85136,851361
17/03/20260,15%0,20135,00134,00134,00137,00168K53
16/03/2026-0,15%-0,20134,80135,00134,80139,8322K27
13/03/20260,89%1,19135,00135,00134,99135,0050K11
12/03/2026-1,61%-2,19133,81136,49133,64136,49320K123
11/03/2026-0,37%-0,50136,00136,50136,00136,50156K112
10/03/20260,37%0,50136,50136,50136,50136,5078K64
09/03/20260,00%0,00136,00136,00136,00136,50388K126
06/03/2026-1,09%-1,50136,00137,48135,07137,4834K39
05/03/2026-0,36%-0,50137,50138,00135,05138,00296K88
04/03/2026-1,31%-1,83138,00139,75137,80139,7558K38
03/03/2026-0,04%-0,05139,83139,85139,00139,852K3
02/03/20260,01%0,01139,88139,89139,00141,1434K22
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
06/01/2026--139,20137,42130,01139,40420K170


*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. (v5.7.0)
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