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

papéis
mais

Cotação atual, histórico e gráfico do papel: RZAK11

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
04/07/20220,25%0,2496,9497,7896,5397,782M979
01/07/20220,09%0,0996,7096,4096,4097,422M2.335
30/06/2022-0,45%-0,4496,6197,1096,0697,332M2.504
29/06/20220,25%0,2497,0597,2896,5297,302M3.722
28/06/2022-0,43%-0,4296,8197,2496,8097,332M2.020
27/06/20220,20%0,1997,2397,3196,7197,501M1.463
24/06/20220,53%0,5197,0497,8096,7098,001M1.377
23/06/2022-0,19%-0,1896,5397,0096,4197,80978K1.283
22/06/2022-0,34%-0,3396,7197,0496,1897,351M2.113
21/06/20220,56%0,5497,0496,7696,5297,22929K3.530
20/06/20220,08%0,0896,5096,4296,4097,081M1.985
17/06/20220,31%0,3096,4296,0095,5097,681M2.279
15/06/2022-1,87%-1,8396,1296,7596,0096,752M1.879
14/06/2022-1,33%-1,3297,9599,2097,8599,222M1.401
13/06/20220,45%0,4499,2799,4498,7099,701M1.337
10/06/2022-0,71%-0,7198,8399,6998,5099,902M4.529
09/06/2022-0,02%-0,0299,5499,8098,7499,981M2.447
08/06/20220,69%0,6899,5698,4097,9199,601M1.314
07/06/20220,13%0,1398,8898,7498,0198,98990K1.100
06/06/20220,94%0,9298,7597,8497,8498,80662K1.866
03/06/20220,07%0,0797,8398,1097,7698,551M1.886
02/06/2022-0,54%-0,5397,7698,2997,5798,891M2.764
01/06/20220,15%0,1598,2998,1497,5298,912M4.604
31/05/20220,25%0,2498,1497,9097,3098,201M3.310
30/05/2022-0,08%-0,0897,9098,4097,3498,40693K1.318
27/05/20220,60%0,5897,9897,3896,9798,011M3.934
26/05/20220,00%0,0097,4097,4096,1097,952M3.946
25/05/2022-0,31%-0,3097,4097,7097,1797,70919K947
24/05/2022-0,56%-0,5597,7098,7997,5098,791M751
23/05/2022-0,15%-0,1598,2598,5097,5198,952M2.803
20/05/20220,46%0,4598,4097,9097,4698,502M3.188
19/05/20220,10%0,1097,9597,7996,6698,051M1.663
18/05/20221,13%1,0997,8597,1297,0198,062M2.555
17/05/2022-0,25%-0,2496,7696,9096,6097,49935K767
16/05/2022-2,13%-2,1197,0097,9096,2297,90993K1.396
13/05/20220,68%0,6799,1197,9997,0399,111M1.135
12/05/2022-0,35%-0,3598,4498,8095,7698,803M5.754
11/05/2022-0,21%-0,2198,7998,3997,7799,59998K1.991
10/05/20221,23%1,2099,0098,6395,7699,001M781
09/05/20220,41%0,4097,8098,4497,0698,792M5.945
06/05/2022-0,92%-0,9097,4098,2496,3698,242M5.506
05/05/20222,11%2,0398,3096,3395,5398,302M5.144
04/05/20220,89%0,8596,2795,9295,2596,303M4.604
03/05/2022-0,22%-0,2195,4295,6294,5496,322M2.023
02/05/2022-0,24%-0,2395,6395,2895,2795,98822K2.515
29/04/2022-0,38%-0,3795,8696,2395,7497,121M2.534
28/04/2022-0,06%-0,0696,2396,2995,0796,291M4.432
27/04/20220,29%0,2896,2997,0095,0597,933M2.993
26/04/2022-0,98%-0,9596,0197,0095,5598,924M3.183
25/04/2022-0,71%-0,6996,9697,7095,5398,00871K1.157
22/04/2022-1,36%-1,3597,6599,0097,5399,04562K825
20/04/20220,00%0,0099,0099,0097,0899,482M1.345
19/04/20221,32%1,2999,0095,5695,56100,004M2.704
18/04/2022-0,77%-0,7697,7197,1994,0598,542M1.648
14/04/20220,59%0,5898,4797,0197,0199,902M4.285
13/04/20220,45%0,4497,8997,1197,0698,031M1.719
12/04/20220,26%0,2597,4597,1997,0497,59836K941
11/04/20220,21%0,2097,2096,9996,5297,201M740
08/04/20220,12%0,1297,0096,9796,6197,00733K386
07/04/2022-0,02%-0,0296,8896,9096,5297,48666K359
06/04/20220,22%0,2196,9096,9395,5096,97565K1.020
05/04/2022-0,19%-0,1896,6996,8796,1896,94460K324
04/04/20220,50%0,4896,8795,7495,7496,88694K554
01/04/20221,18%1,1296,3994,8494,8496,881M420
31/03/20220,87%0,8295,2795,0094,9195,49718K900
30/03/20220,48%0,4594,4594,2794,0394,80764K218
29/03/20220,07%0,0794,0093,7093,7094,30858K224
28/03/20220,57%0,5393,9393,5093,2094,06713K1.081
25/03/20220,67%0,6293,4093,3593,0193,58860K934
24/03/2022-0,29%-0,2792,7893,6092,7893,604M8.435
23/03/20220,02%0,0293,0593,4093,0094,19980K1.614
22/03/2022-0,09%-0,0893,0393,1293,0394,191M1.054
21/03/2022-0,46%-0,4393,1193,2093,0093,54959K2.317
18/03/20220,09%0,0893,5493,4892,0193,89665K592
17/03/20220,56%0,5293,4692,9792,8493,60682K729
16/03/2022-0,40%-0,3792,9492,0191,0192,981M1.848
15/03/20220,70%0,6593,3192,6491,7993,602M3.949
14/03/20220,19%0,1892,6692,5191,5592,88597K604
11/03/20220,63%0,5892,4891,9090,6493,421M1.757
10/03/20221,47%1,3391,9090,5990,0292,201M2.232
09/03/2022-0,48%-0,4490,5791,5490,5092,201M1.494
08/03/2022-1,77%-1,6491,0192,6591,0092,841M2.641
07/03/20222,22%2,0192,6591,9090,7092,951M1.591
04/03/2022-0,60%-0,5590,6491,1989,5292,713M3.468
03/03/20222,52%2,2491,1988,9288,8192,113M2.143
02/03/2022-1,28%-1,1588,9590,1088,6090,102M3.863
25/02/2022-0,36%-0,3390,1090,7089,1091,202M3.272
24/02/2022-1,44%-1,3290,4391,8089,0392,152M3.337
23/02/2022-1,29%-1,2091,7592,9591,5193,022M2.778
22/02/2022-0,65%-0,6192,9593,5692,3994,562M3.112
21/02/2022-1,24%-1,1793,5694,6993,3897,002M3.307
18/02/2022-0,69%-0,6694,7395,3994,4896,422M2.160
17/02/20220,72%0,6895,3994,9893,7195,74917K1.211
16/02/20220,64%0,6094,7194,1194,1194,991M1.349
15/02/2022-1,20%-1,1494,1194,0793,5995,981M2.534
14/02/20220,05%0,0595,2595,7794,2696,352M2.493
11/02/20221,07%1,0195,2094,1994,1796,461M2.642
10/02/20221,09%1,0294,1993,2293,2294,481M2.584
09/02/2022-0,88%-0,8393,1794,5593,1795,971M1.737
08/02/2022-1,36%-1,3094,0094,1294,0097,37883K563
07/02/2022-1,24%-1,2095,3096,5094,0596,601M710
04/02/20220,81%0,7896,5093,6093,6097,471M1.992
03/02/20221,44%1,3695,7294,3694,3595,761M1.783
02/02/20220,92%0,8694,3693,4892,9695,80962K2.113
01/02/20220,00%0,0093,5093,0192,8193,981M1.208
31/01/20220,00%0,0093,5093,8792,0095,10950K895
28/01/20221,63%1,5093,5092,8990,0593,883M1.509
27/01/2022-1,15%-1,0792,0093,6191,6393,962M1.230
26/01/2022-1,20%-1,1393,0794,1992,9195,442M1.244
25/01/2022-0,42%-0,4094,2094,3193,6095,32925K512
24/01/20220,17%0,1694,6094,4493,2194,991M1.868
21/01/20221,17%1,0994,4494,7093,3796,752M2.355
20/01/2022-0,28%-0,2693,3592,9692,7695,501M1.047
19/01/20220,26%0,2493,6193,9193,1095,201M951
18/01/20220,94%0,8793,3792,5191,0595,503M3.435
17/01/2022-2,63%-2,5092,5093,4392,5095,891M1.944
14/01/20222,26%2,1095,0093,8792,5795,982M1.092
13/01/20220,22%0,2092,9092,7592,0094,002M1.900
12/01/2022-0,92%-0,8692,7094,0091,3894,481M1.034
11/01/20221,15%1,0693,5693,0090,8094,181M701
10/01/2022-0,43%-0,4092,5092,9092,5094,46807K699
07/01/20220,32%0,3092,9092,5191,9694,37635K337
06/01/20220,14%0,1392,6092,4790,6892,921M2.125
05/01/2022-0,46%-0,4392,4792,6792,1193,38444K727
04/01/20220,81%0,7592,9092,1092,1094,37793K1.114
03/01/2022-2,35%-2,2292,1593,9192,1094,351M984
30/12/20211,72%1,6094,3792,3190,2196,721M1.714
29/12/20212,61%2,3692,7790,4288,3794,112M1.454
28/12/20214,36%3,7890,4186,6086,6090,981M2.229
27/12/20210,38%0,3386,6386,7086,0086,98665K266
23/12/20210,56%0,4886,3086,2385,1886,901M840
22/12/2021-1,24%-1,0885,8286,8685,7386,951M665
21/12/20211,22%1,0586,9085,7185,7186,90924K1.236
20/12/2021--85,8586,1485,7386,54537K146


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito