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: RZAG11

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
24/04/2025-0,35%-0,038,668,698,648,72970K3.317
23/04/2025-0,46%-0,048,698,748,668,751M5.026
22/04/20250,58%0,058,738,738,688,751M3.596
17/04/20250,58%0,058,688,658,648,74760K2.644
16/04/20250,94%0,088,638,558,558,701M1.928
15/04/20250,00%0,008,558,558,478,591M3.700
14/04/20250,94%0,088,558,408,408,561M3.852
11/04/20250,59%0,058,478,458,398,47842K2.024
10/04/20250,24%0,028,428,378,378,43609K1.532
09/04/20250,12%0,018,408,398,318,42635K1.231
08/04/20250,48%0,048,398,408,358,46778K2.670
07/04/2025-1,18%-0,108,358,468,278,462M4.964
04/04/2025-0,82%-0,078,458,588,448,581M1.902
03/04/20250,35%0,038,528,478,428,592M4.539
02/04/2025-0,12%-0,018,498,528,448,581M2.676
01/04/2025-2,30%-0,208,508,658,508,691M5.466
31/03/20251,05%0,098,708,708,658,721M3.487
28/03/2025-0,69%-0,068,618,718,618,712M5.113
27/03/20251,29%0,118,678,578,558,681M1.853
26/03/2025-0,12%-0,018,568,588,508,642M4.007
25/03/2025-0,46%-0,048,578,618,558,662M3.816
24/03/20250,47%0,048,618,628,598,711M7.234
21/03/2025-0,58%-0,058,578,668,558,712M4.797
20/03/20250,00%0,008,628,628,608,701M3.152
19/03/20250,23%0,028,628,618,508,721M3.674
18/03/20251,18%0,108,608,548,518,601M4.002
17/03/2025-0,12%-0,018,508,518,448,551M5.651
14/03/20251,92%0,168,518,358,328,572M8.816
13/03/20250,48%0,048,358,328,298,35841K2.202
12/03/2025-0,12%-0,018,318,328,248,32650K1.668
11/03/20250,97%0,088,328,248,238,33964K9.632
10/03/20250,24%0,028,248,228,158,251M6.013
07/03/20251,36%0,118,228,118,118,231M6.432
06/03/20250,62%0,058,118,068,068,12740K6.628
05/03/2025-2,07%-0,178,068,028,008,08763K1.594
28/02/20251,11%0,098,238,198,158,251M2.230
27/02/2025-0,37%-0,038,148,258,118,252M10.975
26/02/2025-0,12%-0,018,178,208,118,232M5.603
25/02/20250,00%0,008,188,258,158,262M5.535
24/02/20250,12%0,018,188,178,178,251M5.278
21/02/20250,49%0,048,178,138,138,23860K3.356
20/02/20250,62%0,058,138,078,078,191M4.083
19/02/2025-0,49%-0,048,088,098,058,242M4.768
18/02/20251,50%0,128,128,007,978,202M4.602
17/02/20251,52%0,128,007,887,888,081M6.078
14/02/20250,38%0,037,887,887,867,93935K7.321
13/02/20250,00%0,007,857,907,857,93708K2.614
12/02/2025-0,13%-0,017,857,827,827,90964K1.989
11/02/2025-0,25%-0,027,867,887,837,89726K3.318
10/02/20250,13%0,017,887,877,827,95956K7.293
07/02/20250,00%0,007,877,907,837,94870K4.537
06/02/20250,51%0,047,877,837,817,871M7.951
05/02/20250,13%0,017,837,827,807,911M4.961
04/02/2025-0,26%-0,027,827,907,807,90625K10.875
03/02/2025-1,38%-0,117,847,757,757,872M6.815
31/01/20250,63%0,057,957,907,867,951M11.070
30/01/2025-0,38%-0,037,907,937,857,931M14.389
29/01/20250,89%0,077,937,867,867,991M8.879
28/01/2025-0,88%-0,077,867,957,857,95902K3.095
27/01/2025-0,13%-0,017,937,917,848,001M4.001
24/01/20250,63%0,057,947,887,857,98735K8.685
23/01/2025-1,00%-0,087,897,987,898,031M9.617
22/01/2025-0,62%-0,057,977,937,918,01872K4.017
21/01/20250,12%0,018,028,017,948,121M6.574
20/01/20254,03%0,318,017,707,708,035M5.188
17/01/2025-0,65%-0,057,707,757,637,751M1.951
16/01/2025-0,77%-0,067,757,837,757,882M6.940
15/01/20250,39%0,037,817,787,777,872M5.749
14/01/2025-0,89%-0,077,787,857,757,892M10.123
13/01/20250,00%0,007,857,847,787,891M5.760
10/01/20250,00%0,007,857,907,857,90865K6.643
09/01/2025-0,38%-0,037,857,827,787,922M11.914
08/01/20250,38%0,037,887,937,857,951M19.276
07/01/20250,64%0,057,857,837,787,901M7.660
06/01/2025-0,51%-0,047,807,847,807,87833K1.924
03/01/20250,90%0,077,847,777,747,84778K5.228
02/01/2025-3,72%-0,307,777,967,707,962M2.623
30/12/20242,80%0,228,077,907,888,072M3.333
27/12/2024-0,38%-0,037,857,957,807,962M3.548
26/12/20244,23%0,327,887,387,387,903M5.604
23/12/20243,14%0,237,567,367,337,592M7.142
20/12/20241,10%0,087,337,337,257,371M8.240
19/12/2024-0,55%-0,047,257,327,177,352M11.541
18/12/2024-0,55%-0,047,297,387,157,412M6.371
17/12/20241,66%0,127,337,227,067,474M5.952
16/12/2024-0,96%-0,077,217,307,197,442M7.218
13/12/20242,10%0,157,287,217,167,282M7.770
12/12/2024-0,56%-0,047,137,177,127,292M7.487
11/12/2024-1,10%-0,087,177,107,107,252M9.501
10/12/2024-0,96%-0,077,257,317,207,402M3.481
09/12/2024-2,40%-0,187,327,477,317,502M5.808
06/12/20240,00%0,007,507,507,327,663M9.262
05/12/2024-2,34%-0,187,507,687,507,803M10.395
04/12/2024-1,16%-0,097,687,807,667,801M4.403
03/12/2024-0,89%-0,077,777,917,717,912M13.357
02/12/2024-1,51%-0,127,847,917,827,912M9.597
29/11/20240,51%0,047,967,927,897,992M3.793
28/11/2024-1,00%-0,087,928,027,928,021M5.367
27/11/2024-0,25%-0,028,008,007,968,052M5.656
26/11/20240,25%0,028,028,027,988,042M5.275
25/11/20240,76%0,068,007,957,948,052M4.898
22/11/20240,00%0,007,947,997,927,991M4.456
21/11/2024-0,25%-0,027,947,967,907,991M13.936
19/11/20240,38%0,037,967,947,928,001M7.013
18/11/20240,63%0,057,937,887,887,971M4.933
14/11/20240,13%0,017,887,887,867,972M11.805
13/11/2024-0,88%-0,077,877,927,877,971M8.768
12/11/2024-0,50%-0,047,947,987,928,011M4.749
11/11/2024-0,37%-0,037,987,957,958,021M4.622
08/11/20240,12%0,018,018,017,978,041M6.211
07/11/20240,25%0,028,007,977,968,052M7.719
06/11/20240,13%0,017,988,027,918,021M6.014
05/11/2024-0,25%-0,027,978,027,968,051M4.401
04/11/2024-0,12%-0,017,998,067,918,073M6.791
01/11/2024-3,26%-0,278,008,107,948,143M7.028
31/10/20241,22%0,108,278,208,198,333M2.627
30/10/2024-0,85%-0,078,178,238,148,232M5.204
29/10/20241,10%0,098,248,138,098,251M17.854
28/10/20242,26%0,188,158,057,948,153M11.542
25/10/20240,38%0,037,977,947,908,011M11.991
24/10/2024-0,75%-0,067,947,957,888,042M7.458
23/10/20240,13%0,018,008,027,968,021M6.193
22/10/2024-0,25%-0,027,998,007,978,052M11.262
21/10/2024-0,37%-0,038,018,057,998,102M7.607
18/10/2024-0,37%-0,038,048,078,028,142M12.584
17/10/20240,37%0,038,078,068,028,363M6.796
16/10/20240,25%0,028,048,038,008,082M4.970
15/10/2024-0,62%-0,058,028,078,008,112M8.394
14/10/20240,00%0,008,078,088,048,132M8.640
11/10/2024-0,49%-0,048,078,098,058,152M7.207
10/10/2024-0,25%-0,028,118,128,058,181M10.409
09/10/20240,00%0,008,138,138,078,172M29.234
08/10/2024-0,25%-0,028,138,218,108,211M4.232
07/10/2024--8,158,208,158,241M18.014


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.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  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar