Cotação atual, histórico e gráfico do papel: RZAK11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações RZAK11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2022	0,25%	0,24	96,94	97,78	96,53	97,78	2M	979
01/07/2022	0,09%	0,09	96,70	96,40	96,40	97,42	2M	2.335
30/06/2022	-0,45%	-0,44	96,61	97,10	96,06	97,33	2M	2.504
29/06/2022	0,25%	0,24	97,05	97,28	96,52	97,30	2M	3.722
28/06/2022	-0,43%	-0,42	96,81	97,24	96,80	97,33	2M	2.020
27/06/2022	0,20%	0,19	97,23	97,31	96,71	97,50	1M	1.463
24/06/2022	0,53%	0,51	97,04	97,80	96,70	98,00	1M	1.377
23/06/2022	-0,19%	-0,18	96,53	97,00	96,41	97,80	978K	1.283
22/06/2022	-0,34%	-0,33	96,71	97,04	96,18	97,35	1M	2.113
21/06/2022	0,56%	0,54	97,04	96,76	96,52	97,22	929K	3.530
20/06/2022	0,08%	0,08	96,50	96,42	96,40	97,08	1M	1.985

17/06/2022	0,31%	0,30	96,42	96,00	95,50	97,68	1M	2.279
15/06/2022	-1,87%	-1,83	96,12	96,75	96,00	96,75	2M	1.879
14/06/2022	-1,33%	-1,32	97,95	99,20	97,85	99,22	2M	1.401
13/06/2022	0,45%	0,44	99,27	99,44	98,70	99,70	1M	1.337
10/06/2022	-0,71%	-0,71	98,83	99,69	98,50	99,90	2M	4.529
09/06/2022	-0,02%	-0,02	99,54	99,80	98,74	99,98	1M	2.447
08/06/2022	0,69%	0,68	99,56	98,40	97,91	99,60	1M	1.314
07/06/2022	0,13%	0,13	98,88	98,74	98,01	98,98	990K	1.100
06/06/2022	0,94%	0,92	98,75	97,84	97,84	98,80	662K	1.866
03/06/2022	0,07%	0,07	97,83	98,10	97,76	98,55	1M	1.886
02/06/2022	-0,54%	-0,53	97,76	98,29	97,57	98,89	1M	2.764
01/06/2022	0,15%	0,15	98,29	98,14	97,52	98,91	2M	4.604
31/05/2022	0,25%	0,24	98,14	97,90	97,30	98,20	1M	3.310
30/05/2022	-0,08%	-0,08	97,90	98,40	97,34	98,40	693K	1.318
27/05/2022	0,60%	0,58	97,98	97,38	96,97	98,01	1M	3.934
26/05/2022	0,00%	0,00	97,40	97,40	96,10	97,95	2M	3.946
25/05/2022	-0,31%	-0,30	97,40	97,70	97,17	97,70	919K	947
24/05/2022	-0,56%	-0,55	97,70	98,79	97,50	98,79	1M	751
23/05/2022	-0,15%	-0,15	98,25	98,50	97,51	98,95	2M	2.803
20/05/2022	0,46%	0,45	98,40	97,90	97,46	98,50	2M	3.188
19/05/2022	0,10%	0,10	97,95	97,79	96,66	98,05	1M	1.663
18/05/2022	1,13%	1,09	97,85	97,12	97,01	98,06	2M	2.555
17/05/2022	-0,25%	-0,24	96,76	96,90	96,60	97,49	935K	767
16/05/2022	-2,13%	-2,11	97,00	97,90	96,22	97,90	993K	1.396
13/05/2022	0,68%	0,67	99,11	97,99	97,03	99,11	1M	1.135
12/05/2022	-0,35%	-0,35	98,44	98,80	95,76	98,80	3M	5.754
11/05/2022	-0,21%	-0,21	98,79	98,39	97,77	99,59	998K	1.991
10/05/2022	1,23%	1,20	99,00	98,63	95,76	99,00	1M	781
09/05/2022	0,41%	0,40	97,80	98,44	97,06	98,79	2M	5.945
06/05/2022	-0,92%	-0,90	97,40	98,24	96,36	98,24	2M	5.506
05/05/2022	2,11%	2,03	98,30	96,33	95,53	98,30	2M	5.144
04/05/2022	0,89%	0,85	96,27	95,92	95,25	96,30	3M	4.604
03/05/2022	-0,22%	-0,21	95,42	95,62	94,54	96,32	2M	2.023
02/05/2022	-0,24%	-0,23	95,63	95,28	95,27	95,98	822K	2.515
29/04/2022	-0,38%	-0,37	95,86	96,23	95,74	97,12	1M	2.534
28/04/2022	-0,06%	-0,06	96,23	96,29	95,07	96,29	1M	4.432
27/04/2022	0,29%	0,28	96,29	97,00	95,05	97,93	3M	2.993
26/04/2022	-0,98%	-0,95	96,01	97,00	95,55	98,92	4M	3.183
25/04/2022	-0,71%	-0,69	96,96	97,70	95,53	98,00	871K	1.157
22/04/2022	-1,36%	-1,35	97,65	99,00	97,53	99,04	562K	825
20/04/2022	0,00%	0,00	99,00	99,00	97,08	99,48	2M	1.345
19/04/2022	1,32%	1,29	99,00	95,56	95,56	100,00	4M	2.704
18/04/2022	-0,77%	-0,76	97,71	97,19	94,05	98,54	2M	1.648
14/04/2022	0,59%	0,58	98,47	97,01	97,01	99,90	2M	4.285
13/04/2022	0,45%	0,44	97,89	97,11	97,06	98,03	1M	1.719
12/04/2022	0,26%	0,25	97,45	97,19	97,04	97,59	836K	941
11/04/2022	0,21%	0,20	97,20	96,99	96,52	97,20	1M	740
08/04/2022	0,12%	0,12	97,00	96,97	96,61	97,00	733K	386
07/04/2022	-0,02%	-0,02	96,88	96,90	96,52	97,48	666K	359
06/04/2022	0,22%	0,21	96,90	96,93	95,50	96,97	565K	1.020
05/04/2022	-0,19%	-0,18	96,69	96,87	96,18	96,94	460K	324
04/04/2022	0,50%	0,48	96,87	95,74	95,74	96,88	694K	554
01/04/2022	1,18%	1,12	96,39	94,84	94,84	96,88	1M	420
31/03/2022	0,87%	0,82	95,27	95,00	94,91	95,49	718K	900
30/03/2022	0,48%	0,45	94,45	94,27	94,03	94,80	764K	218
29/03/2022	0,07%	0,07	94,00	93,70	93,70	94,30	858K	224
28/03/2022	0,57%	0,53	93,93	93,50	93,20	94,06	713K	1.081
25/03/2022	0,67%	0,62	93,40	93,35	93,01	93,58	860K	934
24/03/2022	-0,29%	-0,27	92,78	93,60	92,78	93,60	4M	8.435
23/03/2022	0,02%	0,02	93,05	93,40	93,00	94,19	980K	1.614
22/03/2022	-0,09%	-0,08	93,03	93,12	93,03	94,19	1M	1.054
21/03/2022	-0,46%	-0,43	93,11	93,20	93,00	93,54	959K	2.317
18/03/2022	0,09%	0,08	93,54	93,48	92,01	93,89	665K	592
17/03/2022	0,56%	0,52	93,46	92,97	92,84	93,60	682K	729
16/03/2022	-0,40%	-0,37	92,94	92,01	91,01	92,98	1M	1.848
15/03/2022	0,70%	0,65	93,31	92,64	91,79	93,60	2M	3.949
14/03/2022	0,19%	0,18	92,66	92,51	91,55	92,88	597K	604
11/03/2022	0,63%	0,58	92,48	91,90	90,64	93,42	1M	1.757
10/03/2022	1,47%	1,33	91,90	90,59	90,02	92,20	1M	2.232
09/03/2022	-0,48%	-0,44	90,57	91,54	90,50	92,20	1M	1.494
08/03/2022	-1,77%	-1,64	91,01	92,65	91,00	92,84	1M	2.641
07/03/2022	2,22%	2,01	92,65	91,90	90,70	92,95	1M	1.591
04/03/2022	-0,60%	-0,55	90,64	91,19	89,52	92,71	3M	3.468
03/03/2022	2,52%	2,24	91,19	88,92	88,81	92,11	3M	2.143
02/03/2022	-1,28%	-1,15	88,95	90,10	88,60	90,10	2M	3.863
25/02/2022	-0,36%	-0,33	90,10	90,70	89,10	91,20	2M	3.272
24/02/2022	-1,44%	-1,32	90,43	91,80	89,03	92,15	2M	3.337
23/02/2022	-1,29%	-1,20	91,75	92,95	91,51	93,02	2M	2.778
22/02/2022	-0,65%	-0,61	92,95	93,56	92,39	94,56	2M	3.112
21/02/2022	-1,24%	-1,17	93,56	94,69	93,38	97,00	2M	3.307
18/02/2022	-0,69%	-0,66	94,73	95,39	94,48	96,42	2M	2.160
17/02/2022	0,72%	0,68	95,39	94,98	93,71	95,74	917K	1.211
16/02/2022	0,64%	0,60	94,71	94,11	94,11	94,99	1M	1.349
15/02/2022	-1,20%	-1,14	94,11	94,07	93,59	95,98	1M	2.534
14/02/2022	0,05%	0,05	95,25	95,77	94,26	96,35	2M	2.493
11/02/2022	1,07%	1,01	95,20	94,19	94,17	96,46	1M	2.642
10/02/2022	1,09%	1,02	94,19	93,22	93,22	94,48	1M	2.584
09/02/2022	-0,88%	-0,83	93,17	94,55	93,17	95,97	1M	1.737
08/02/2022	-1,36%	-1,30	94,00	94,12	94,00	97,37	883K	563
07/02/2022	-1,24%	-1,20	95,30	96,50	94,05	96,60	1M	710
04/02/2022	0,81%	0,78	96,50	93,60	93,60	97,47	1M	1.992
03/02/2022	1,44%	1,36	95,72	94,36	94,35	95,76	1M	1.783
02/02/2022	0,92%	0,86	94,36	93,48	92,96	95,80	962K	2.113
01/02/2022	0,00%	0,00	93,50	93,01	92,81	93,98	1M	1.208
31/01/2022	0,00%	0,00	93,50	93,87	92,00	95,10	950K	895
28/01/2022	1,63%	1,50	93,50	92,89	90,05	93,88	3M	1.509
27/01/2022	-1,15%	-1,07	92,00	93,61	91,63	93,96	2M	1.230
26/01/2022	-1,20%	-1,13	93,07	94,19	92,91	95,44	2M	1.244
25/01/2022	-0,42%	-0,40	94,20	94,31	93,60	95,32	925K	512
24/01/2022	0,17%	0,16	94,60	94,44	93,21	94,99	1M	1.868
21/01/2022	1,17%	1,09	94,44	94,70	93,37	96,75	2M	2.355
20/01/2022	-0,28%	-0,26	93,35	92,96	92,76	95,50	1M	1.047
19/01/2022	0,26%	0,24	93,61	93,91	93,10	95,20	1M	951
18/01/2022	0,94%	0,87	93,37	92,51	91,05	95,50	3M	3.435
17/01/2022	-2,63%	-2,50	92,50	93,43	92,50	95,89	1M	1.944
14/01/2022	2,26%	2,10	95,00	93,87	92,57	95,98	2M	1.092
13/01/2022	0,22%	0,20	92,90	92,75	92,00	94,00	2M	1.900
12/01/2022	-0,92%	-0,86	92,70	94,00	91,38	94,48	1M	1.034
11/01/2022	1,15%	1,06	93,56	93,00	90,80	94,18	1M	701
10/01/2022	-0,43%	-0,40	92,50	92,90	92,50	94,46	807K	699
07/01/2022	0,32%	0,30	92,90	92,51	91,96	94,37	635K	337
06/01/2022	0,14%	0,13	92,60	92,47	90,68	92,92	1M	2.125
05/01/2022	-0,46%	-0,43	92,47	92,67	92,11	93,38	444K	727
04/01/2022	0,81%	0,75	92,90	92,10	92,10	94,37	793K	1.114
03/01/2022	-2,35%	-2,22	92,15	93,91	92,10	94,35	1M	984
30/12/2021	1,72%	1,60	94,37	92,31	90,21	96,72	1M	1.714
29/12/2021	2,61%	2,36	92,77	90,42	88,37	94,11	2M	1.454
28/12/2021	4,36%	3,78	90,41	86,60	86,60	90,98	1M	2.229
27/12/2021	0,38%	0,33	86,63	86,70	86,00	86,98	665K	266
23/12/2021	0,56%	0,48	86,30	86,23	85,18	86,90	1M	840
22/12/2021	-1,24%	-1,08	85,82	86,86	85,73	86,95	1M	665
21/12/2021	1,22%	1,05	86,90	85,71	85,71	86,90	924K	1.236
20/12/2021	-	-	85,85	86,14	85,73	86,54	537K	146

Date,Open,High,Low,Close,Volume
04-Jul-22,97.78,97.78,96.53,96.94,1947458
01-Jul-22,96.40,97.42,96.40,96.70,2123524
30-Jun-22,97.10,97.33,96.06,96.61,1960504
29-Jun-22,97.28,97.30,96.52,97.05,1678244
28-Jun-22,97.24,97.33,96.80,96.81,1615258
27-Jun-22,97.31,97.50,96.71,97.23,1338030
24-Jun-22,97.80,98.00,96.70,97.04,1262409
23-Jun-22,97.00,97.80,96.41,96.53,977627
22-Jun-22,97.04,97.35,96.18,96.71,1398878
21-Jun-22,96.76,97.22,96.52,97.04,929000
20-Jun-22,96.42,97.08,96.40,96.50,1201014
17-Jun-22,96.00,97.68,95.50,96.42,1265713
15-Jun-22,96.75,96.75,96.00,96.12,1767647
14-Jun-22,99.20,99.22,97.85,97.95,2284680
13-Jun-22,99.44,99.70,98.70,99.27,1184603
10-Jun-22,99.69,99.90,98.50,98.83,2303222
09-Jun-22,99.80,99.98,98.74,99.54,1313093
08-Jun-22,98.40,99.60,97.91,99.56,1465443
07-Jun-22,98.74,98.98,98.01,98.88,989723
06-Jun-22,97.84,98.80,97.84,98.75,662210
03-Jun-22,98.10,98.55,97.76,97.83,1346265
02-Jun-22,98.29,98.89,97.57,97.76,1230383
01-Jun-22,98.14,98.91,97.52,98.29,1568302
31-May-22,97.90,98.20,97.30,98.14,1145351
30-May-22,98.40,98.40,97.34,97.90,692606
27-May-22,97.38,98.01,96.97,97.98,1374149
26-May-22,97.40,97.95,96.10,97.40,1844059
25-May-22,97.70,97.70,97.17,97.40,918807
24-May-22,98.79,98.79,97.50,97.70,1112153
23-May-22,98.50,98.95,97.51,98.25,1608697
20-May-22,97.90,98.50,97.46,98.40,2197315
19-May-22,97.79,98.05,96.66,97.95,1024912
18-May-22,97.12,98.06,97.01,97.85,1631308
17-May-22,96.90,97.49,96.60,96.76,934564
16-May-22,97.90,97.90,96.22,97.00,993015
13-May-22,97.99,99.11,97.03,99.11,1031734
12-May-22,98.80,98.80,95.76,98.44,2524447
11-May-22,98.39,99.59,97.77,98.79,997536
10-May-22,98.63,99.00,95.76,99.00,1275234
09-May-22,98.44,98.79,97.06,97.80,1751605
06-May-22,98.24,98.24,96.36,97.40,1700331
05-May-22,96.33,98.30,95.53,98.30,2287978
04-May-22,95.92,96.30,95.25,96.27,2836218
03-May-22,95.62,96.32,94.54,95.42,1508924
02-May-22,95.28,95.98,95.27,95.63,821798
29-Apr-22,96.23,97.12,95.74,95.86,1127603
28-Apr-22,96.29,96.29,95.07,96.23,1297940
27-Apr-22,97.00,97.93,95.05,96.29,2671179
26-Apr-22,97.00,98.92,95.55,96.01,3625564
25-Apr-22,97.70,98.00,95.53,96.96,870714
22-Apr-22,99.00,99.04,97.53,97.65,562237
20-Apr-22,99.00,99.48,97.08,99.00,1608628
19-Apr-22,95.56,100.00,95.56,99.00,3629096
18-Apr-22,97.19,98.54,94.05,97.71,2274719
14-Apr-22,97.01,99.90,97.01,98.47,2026021
13-Apr-22,97.11,98.03,97.06,97.89,1397181
12-Apr-22,97.19,97.59,97.04,97.45,835587
11-Apr-22,96.99,97.20,96.52,97.20,1220189
08-Apr-22,96.97,97.00,96.61,97.00,733089
07-Apr-22,96.90,97.48,96.52,96.88,666260
06-Apr-22,96.93,96.97,95.50,96.90,564720
05-Apr-22,96.87,96.94,96.18,96.69,460446
04-Apr-22,95.74,96.88,95.74,96.87,693965
01-Apr-22,94.84,96.88,94.84,96.39,1011100
31-Mar-22,95.00,95.49,94.91,95.27,717617
30-Mar-22,94.27,94.80,94.03,94.45,764101
29-Mar-22,93.70,94.30,93.70,94.00,857866
28-Mar-22,93.50,94.06,93.20,93.93,713426
25-Mar-22,93.35,93.58,93.01,93.40,860018
24-Mar-22,93.60,93.60,92.78,92.78,4105462
23-Mar-22,93.40,94.19,93.00,93.05,980029
22-Mar-22,93.12,94.19,93.03,93.03,1076540
21-Mar-22,93.20,93.54,93.00,93.11,959086
18-Mar-22,93.48,93.89,92.01,93.54,665428
17-Mar-22,92.97,93.60,92.84,93.46,681860
16-Mar-22,92.01,92.98,91.01,92.94,1387438
15-Mar-22,92.64,93.60,91.79,93.31,1811765
14-Mar-22,92.51,92.88,91.55,92.66,596522
11-Mar-22,91.90,93.42,90.64,92.48,1431801
10-Mar-22,90.59,92.20,90.02,91.90,1298106
09-Mar-22,91.54,92.20,90.50,90.57,1486199
08-Mar-22,92.65,92.84,91.00,91.01,1486789
07-Mar-22,91.90,92.95,90.70,92.65,1325812
04-Mar-22,91.19,92.71,89.52,90.64,2800371
03-Mar-22,88.92,92.11,88.81,91.19,2590203
02-Mar-22,90.10,90.10,88.60,88.95,2077799
25-Feb-22,90.70,91.20,89.10,90.10,2120709
24-Feb-22,91.80,92.15,89.03,90.43,2028994
23-Feb-22,92.95,93.02,91.51,91.75,1766418
22-Feb-22,93.56,94.56,92.39,92.95,2142811
21-Feb-22,94.69,97.00,93.38,93.56,2166372
18-Feb-22,95.39,96.42,94.48,94.73,1606846
17-Feb-22,94.98,95.74,93.71,95.39,916679
16-Feb-22,94.11,94.99,94.11,94.71,1081232
15-Feb-22,94.07,95.98,93.59,94.11,1130504
14-Feb-22,95.77,96.35,94.26,95.25,2130825
11-Feb-22,94.19,96.46,94.17,95.20,1306288
10-Feb-22,93.22,94.48,93.22,94.19,1003169
09-Feb-22,94.55,95.97,93.17,93.17,1316759
08-Feb-22,94.12,97.37,94.00,94.00,882647
07-Feb-22,96.50,96.60,94.05,95.30,1062563
04-Feb-22,93.60,97.47,93.60,96.50,1425659
03-Feb-22,94.36,95.76,94.35,95.72,1106562
02-Feb-22,93.48,95.80,92.96,94.36,962056
01-Feb-22,93.01,93.98,92.81,93.50,1411320
31-Jan-22,93.87,95.10,92.00,93.50,949598
28-Jan-22,92.89,93.88,90.05,93.50,2695284
27-Jan-22,93.61,93.96,91.63,92.00,1711213
26-Jan-22,94.19,95.44,92.91,93.07,1596931
25-Jan-22,94.31,95.32,93.60,94.20,924651
24-Jan-22,94.44,94.99,93.21,94.60,1410303
21-Jan-22,94.70,96.75,93.37,94.44,1624256
20-Jan-22,92.96,95.50,92.76,93.35,1378184
19-Jan-22,93.91,95.20,93.10,93.61,1220564
18-Jan-22,92.51,95.50,91.05,93.37,2761919
17-Jan-22,93.43,95.89,92.50,92.50,1412383
14-Jan-22,93.87,95.98,92.57,95.00,1763798
13-Jan-22,92.75,94.00,92.00,92.90,1894791
12-Jan-22,94.00,94.48,91.38,92.70,1345012
11-Jan-22,93.00,94.18,90.80,93.56,1250625
10-Jan-22,92.90,94.46,92.50,92.50,806710
07-Jan-22,92.51,94.37,91.96,92.90,634931
06-Jan-22,92.47,92.92,90.68,92.60,1001575
05-Jan-22,92.67,93.38,92.11,92.47,443744
04-Jan-22,92.10,94.37,92.10,92.90,793457
03-Jan-22,93.91,94.35,92.10,92.15,1173229
30-Dec-21,92.31,96.72,90.21,94.37,1204477
29-Dec-21,90.42,94.11,88.37,92.77,2273270
28-Dec-21,86.60,90.98,86.60,90.41,1214873
27-Dec-21,86.70,86.98,86.00,86.63,665295
23-Dec-21,86.23,86.90,85.18,86.30,1329099
22-Dec-21,86.86,86.95,85.73,85.82,1010775
21-Dec-21,85.71,86.90,85.71,86.90,923629
20-Dec-21,86.14,86.54,85.73,85.85,536882

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RZAK11