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
08/12/20230,79%0,6988,1987,5087,5088,203M4.072
07/12/2023-0,06%-0,0587,5087,4787,3988,101M3.509
06/12/20230,09%0,0887,5587,0587,0288,132M3.782
05/12/2023-0,08%-0,0787,4787,5486,6087,892M5.666
04/12/20233,43%2,9087,5484,6484,5587,635M12.474
01/12/20230,76%0,6484,6484,0084,0084,734M9.888
30/11/20230,10%0,0884,0083,0883,0884,434M9.907
29/11/2023-0,10%-0,0883,9284,2082,5284,746M8.779
28/11/2023-1,36%-1,1684,0084,8184,0085,203M6.783
27/11/2023-0,44%-0,3885,1685,5884,5086,104M10.632
24/11/20230,02%0,0285,5485,5085,1185,913M6.131
23/11/2023-0,21%-0,1885,5285,7085,3786,204M7.114
22/11/20230,36%0,3185,7085,3884,4485,965M4.732
21/11/2023-0,35%-0,3085,3985,6085,3186,494M6.654
20/11/2023-0,72%-0,6285,6986,6985,5886,965M5.031
17/11/2023-2,18%-1,9286,3187,1486,1787,315M7.592
16/11/2023-0,18%-0,1688,2388,4587,1288,817M12.473
14/11/2023-1,07%-0,9688,3989,3587,2289,596M10.000
13/11/2023-0,83%-0,7589,3590,1189,1490,533M3.674
10/11/2023-0,99%-0,9090,1090,5290,0891,195M5.767
09/11/20233,00%2,6591,0088,3588,0192,2617M15.807
08/11/2023-0,09%-0,0888,3588,4387,7288,873M9.259
07/11/20230,84%0,7488,4387,6887,6088,883M4.024
06/11/20231,56%1,3587,6986,7686,5288,204M6.113
03/11/2023-1,83%-1,6186,3487,8186,0288,307M10.860
01/11/2023-5,03%-4,6687,9587,4885,6590,4421M23.041
31/10/20230,01%0,0192,6192,5992,3892,973M6.000
30/10/20230,05%0,0592,6092,5592,4892,793M6.198
27/10/20230,22%0,2092,5592,3692,3592,932M5.282
26/10/2023-0,19%-0,1892,3592,6991,6292,693M4.447
25/10/2023-0,48%-0,4592,5392,9092,5193,074M9.745
24/10/20230,33%0,3192,9892,8192,6192,993M7.436
23/10/20230,36%0,3392,6792,3492,0992,802M6.384
20/10/20230,63%0,5892,3492,2591,8092,784M6.632
19/10/2023-0,09%-0,0891,7691,9991,7692,924M6.988
18/10/20230,34%0,3191,8491,6491,5492,273M6.897
17/10/2023-2,63%-2,4791,5392,9091,2892,937M12.337
16/10/2023-0,41%-0,3994,0094,5094,0094,994M6.059
13/10/20230,69%0,6594,3993,7893,7894,735M6.098
11/10/2023-0,05%-0,0593,7493,8193,7493,982M6.347
10/10/2023-0,11%-0,1093,7993,8793,6094,172M3.965
09/10/20230,52%0,4993,8993,2793,0193,953M4.044
06/10/2023-0,13%-0,1293,4093,4993,0093,694M3.673
05/10/20230,54%0,5093,5293,0393,0393,885M3.145
04/10/20230,33%0,3193,0292,8592,7193,572M4.123
03/10/20230,13%0,1292,7192,8092,5693,003M8.136
02/10/2023-0,74%-0,6992,5993,5392,1093,804M7.423
29/09/20230,79%0,7393,2892,7092,3793,674M10.951
28/09/20230,38%0,3592,5592,2192,2092,603M9.742
27/09/2023-0,03%-0,0392,2092,3692,2092,602M5.058
26/09/20230,25%0,2392,2392,1892,1092,502M3.068
25/09/2023-0,27%-0,2592,0092,4392,0092,693M6.295
22/09/2023-0,22%-0,2092,2592,4592,1092,833M5.614
21/09/20230,09%0,0892,4592,3892,2592,693M6.814
20/09/2023-0,09%-0,0892,3792,8392,3592,862M5.418
19/09/2023-0,40%-0,3792,4592,4992,1592,833M7.967
18/09/2023-2,29%-2,1892,8292,4992,0292,834M4.272
15/09/20231,98%1,8495,0093,4893,0495,003M7.081
14/09/20230,44%0,4193,1692,7592,6293,195M4.471
13/09/2023-0,03%-0,0392,7592,8992,4892,902M3.409
12/09/2023-0,05%-0,0592,7892,8392,6092,945M3.489
11/09/2023-0,15%-0,1492,8392,8892,6192,943M5.101
08/09/20230,03%0,0392,9792,7892,0192,993M5.972
06/09/20230,19%0,1892,9492,6692,4292,953M3.052
05/09/20230,60%0,5592,7692,1592,0192,782M6.113
04/09/20230,15%0,1492,2192,0791,8592,583M3.282
01/09/20230,36%0,3392,0792,0091,8492,403M6.218
31/08/2023-0,39%-0,3691,7492,1091,2492,166M6.974
30/08/20230,11%0,1092,1091,7191,5192,107M5.155
29/08/20230,05%0,0592,0092,0991,3792,096M9.566
28/08/20230,04%0,0491,9591,9191,7392,202M3.855
25/08/2023-0,31%-0,2991,9192,0091,6592,104M6.593
24/08/20230,22%0,2092,2092,0091,6392,2011M8.870
23/08/2023-0,33%-0,3092,0091,9491,7792,343M5.727
22/08/20230,22%0,2092,3091,8991,7092,468M7.392
21/08/20230,08%0,0792,1092,0291,3392,1011M12.925
18/08/20230,16%0,1592,0391,9991,6292,663M4.747
17/08/20230,25%0,2391,8891,6591,6092,183M3.883
16/08/2023-0,21%-0,1991,6591,6591,5191,997M7.197
15/08/2023-1,65%-1,5491,8491,4691,0191,987M7.794
14/08/20231,39%1,2893,3892,2391,9193,389M7.522
11/08/20230,58%0,5392,1091,5791,5792,584M5.762
10/08/2023-0,03%-0,0391,5791,6591,5591,873M4.687
09/08/2023-0,33%-0,3091,6091,7691,5191,894M4.777
08/08/2023-0,01%-0,0191,9091,9191,7792,305M7.124
07/08/2023-0,09%-0,0891,9191,9991,8892,604M4.144
04/08/20230,40%0,3791,9991,6091,5092,295M5.519
03/08/20230,14%0,1391,6290,9190,6291,894M6.965
02/08/2023-0,21%-0,1991,4990,5290,2291,669M8.023
01/08/2023-2,45%-2,3091,6892,9988,9992,9915M12.128
31/07/20232,00%1,8493,9891,8991,3993,9813M12.298
28/07/20230,20%0,1892,1491,4591,2892,1410M8.613
27/07/20231,18%1,0791,9690,8690,4191,968M10.281
26/07/2023-0,01%-0,0190,8990,3590,0690,897M10.500
25/07/20231,16%1,0490,9089,9089,9090,958M10.713
24/07/20230,02%0,0289,8689,6589,2590,414M8.515
21/07/20232,09%1,8489,8487,8887,6289,859M11.286
20/07/2023-0,31%-0,2788,0088,6287,2389,8017M16.993
19/07/2023-4,86%-4,5188,2792,5088,0392,7223M25.783
18/07/2023-1,13%-1,0692,7893,8292,5593,833M5.224
17/07/2023-1,22%-1,1693,8493,2093,2093,973M5.722
14/07/20230,21%0,2095,0094,7794,5095,213M3.026
13/07/20230,34%0,3294,8094,4894,1494,893M5.823
12/07/20230,48%0,4594,4894,3494,0894,933M6.390
11/07/20230,30%0,2894,0393,7493,7294,343M4.061
10/07/20230,37%0,3593,7593,4893,4894,142M3.655
07/07/2023-0,48%-0,4593,4093,7993,2593,792M3.609
06/07/2023-0,16%-0,1593,8594,0093,5694,353M5.992
05/07/20230,58%0,5494,0093,5793,4694,474M4.179
04/07/20230,38%0,3593,4693,3593,1293,904M5.671
03/07/2023-0,95%-0,8993,1193,5393,0093,574M5.983
30/06/20230,31%0,2994,0093,4492,9694,0011M7.053
29/06/2023-0,29%-0,2793,7193,4792,4693,718M8.465
28/06/20230,95%0,8893,9893,2992,7593,988M7.263
27/06/2023-0,42%-0,3993,1093,3593,0793,484M7.056
26/06/2023-0,54%-0,5193,4993,6893,0693,695M3.225
23/06/20230,14%0,1394,0093,3393,1194,008M7.785
22/06/20231,06%0,9893,8793,2892,5993,875M4.807
21/06/2023-0,29%-0,2792,8992,9792,6493,413M5.211
20/06/20230,11%0,1093,1693,2092,5293,576M9.034
19/06/2023-1,00%-0,9493,0693,9893,0693,983M5.549
16/06/2023-1,56%-1,4994,0094,2493,3494,704M4.853
15/06/2023-0,47%-0,4595,4995,0095,0095,812M2.930
14/06/20230,84%0,8095,9494,6994,2295,945M3.937
13/06/20230,18%0,1795,1494,5294,5095,285M3.898
12/06/20230,19%0,1894,9794,2494,1994,973M5.034
09/06/20230,22%0,2194,7994,4694,0894,794M6.890
07/06/20231,09%1,0294,5893,5792,9994,995M8.040
06/06/2023-0,62%-0,5893,5694,1393,1294,393M6.835
05/06/2023-0,89%-0,8594,1494,3094,0894,852M6.207
02/06/20230,96%0,9094,9993,6793,5594,994M4.196
01/06/2023-0,50%-0,4794,0993,6093,2594,296M7.635
31/05/20230,62%0,5894,5693,7592,9994,565M7.934
30/05/2023--93,9893,0092,5893,984M6.950


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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