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
24/06/2024-1,07%-0,8982,6183,5081,0083,505M7.622
21/06/20240,36%0,3083,5083,2083,1083,792M3.754
20/06/20240,47%0,3983,2082,8982,5283,322M2.220
19/06/20240,77%0,6382,8182,2582,2582,912M3.783
18/06/2024-0,25%-0,2182,1882,2582,0182,983M6.143
17/06/2024-2,24%-1,8982,3982,0081,7082,883M4.953
14/06/20240,99%0,8384,2883,8983,4684,304M5.054
13/06/2024-0,07%-0,0683,4583,3083,2084,102M3.058
12/06/2024-0,84%-0,7183,5184,2283,2084,502M5.528
11/06/20240,63%0,5384,2283,7383,3984,533M5.292
10/06/20241,90%1,5683,6982,3082,2983,775M9.626
07/06/20240,04%0,0382,1382,3580,8182,8510M10.609
06/06/2024-1,44%-1,2082,1083,3381,5784,389M9.772
05/06/2024-1,77%-1,5083,3084,8082,7985,417M9.094
04/06/2024-0,29%-0,2584,8084,5084,2085,252M3.440
03/06/20240,66%0,5685,0584,8584,4885,093M5.169
31/05/2024-0,52%-0,4484,4984,9384,0585,182M3.302
29/05/2024-0,27%-0,2384,9384,9084,6485,191M2.151
28/05/20240,04%0,0385,1685,1985,0085,203M4.671
27/05/2024-0,12%-0,1085,1385,2385,0185,412M3.805
24/05/2024-0,16%-0,1485,2385,4085,1885,562M5.598
23/05/2024-0,20%-0,1785,3785,7085,0185,702M4.221
22/05/2024-0,09%-0,0885,5485,6285,4085,652M2.845
21/05/20240,07%0,0685,6285,5585,3685,702M3.113
20/05/2024-0,23%-0,2085,5685,7885,3285,963M4.644
17/05/20240,42%0,3685,7685,6984,9986,1310M4.518
16/05/2024-2,14%-1,8785,4086,3084,5086,483M3.808
15/05/2024-0,10%-0,0987,2787,6287,1287,804M4.509
14/05/2024-0,33%-0,2987,3687,7987,2787,802M2.702
13/05/2024-0,01%-0,0187,6587,5087,2087,652M3.626
10/05/20240,79%0,6987,6687,0887,0087,692M4.429
09/05/20240,21%0,1886,9787,0086,7687,502M2.259
08/05/20240,06%0,0586,7986,9286,6987,172M3.563
07/05/2024-0,06%-0,0586,7486,8786,5187,092M2.568
06/05/2024-0,07%-0,0686,7986,8586,5787,043M10.530
03/05/20240,74%0,6486,8586,5885,7986,854M8.441
02/05/20240,10%0,0986,2186,2986,1186,852M3.985
30/04/20240,17%0,1586,1286,1586,1086,662M4.102
29/04/20240,28%0,2485,9785,8085,7486,522M5.319
26/04/20240,68%0,5885,7385,1685,1686,002M4.832
25/04/2024-2,13%-1,8585,1587,0085,0187,344M15.740
24/04/2024-0,03%-0,0387,0087,2986,9487,362M3.693
23/04/2024-0,42%-0,3787,0387,5086,9587,542M7.013
22/04/2024-0,43%-0,3887,4087,5087,2087,842M3.508
19/04/20240,72%0,6387,7887,2787,1587,903M4.543
18/04/2024-0,42%-0,3787,1587,5387,0687,812M3.476
17/04/2024-0,59%-0,5287,5288,0087,5288,001M2.453
16/04/2024-0,03%-0,0388,0488,0787,6288,102M3.027
15/04/2024-1,38%-1,2388,0787,9487,7088,292M4.162
12/04/20240,34%0,3089,3089,0488,9989,504M4.976
11/04/2024-0,01%-0,0189,0089,0488,9189,293M3.298
10/04/2024-0,16%-0,1489,0189,4588,9089,453M2.647
09/04/20240,00%0,0089,1589,1589,0089,452M3.048
08/04/20240,30%0,2789,1588,8888,7089,303M4.035
05/04/20240,19%0,1788,8889,0088,7489,102M5.346
04/04/2024-0,10%-0,0988,7188,5088,4788,802M4.302
03/04/20240,29%0,2688,8088,5888,5089,093M3.188
02/04/2024-0,30%-0,2788,5488,9988,1588,993M3.325
01/04/20240,20%0,1888,8188,7688,6389,183M8.151
28/03/20240,07%0,0688,6388,9088,4588,992M3.119
27/03/2024-0,45%-0,4088,5788,8688,4088,973M4.147
26/03/2024-0,02%-0,0288,9789,0088,5089,262M5.088
25/03/2024-0,08%-0,0788,9989,1988,9089,392M4.294
22/03/20240,58%0,5189,0688,5088,3689,062M4.448
21/03/20240,25%0,2288,5588,3388,1688,972M3.123
20/03/20240,31%0,2788,3388,2688,0588,602M2.783
19/03/2024-0,11%-0,1088,0688,2088,0688,512M2.555
18/03/2024-0,93%-0,8388,1688,9988,0689,003M5.838
15/03/2024-0,31%-0,2888,9988,7088,3089,503M4.215
14/03/2024-0,50%-0,4589,2789,7289,2089,883M3.797
13/03/20240,02%0,0289,7289,8889,5890,282M2.123
12/03/2024-0,33%-0,3089,7090,0089,5090,212M2.251
11/03/20240,00%0,0090,0090,0090,0090,382M3.774
08/03/20240,61%0,5590,0089,4589,4590,102M2.647
07/03/20240,18%0,1689,4589,2989,0489,751M1.758
06/03/2024-0,40%-0,3689,2989,6589,0089,692M3.539
05/03/20240,22%0,2089,6589,1089,0989,762M3.229
04/03/20241,22%1,0889,4588,3988,0289,703M4.723
01/03/20240,81%0,7188,3787,6787,6788,702M4.290
29/02/2024-0,36%-0,3287,6688,1387,5088,253M3.529
28/02/2024-0,40%-0,3587,9888,5187,8788,782M2.167
27/02/20240,22%0,1988,3388,3288,1989,232M3.156
26/02/2024-0,74%-0,6688,1488,5588,1388,794M13.553
23/02/20240,77%0,6888,8088,3088,1588,932M3.823
22/02/2024-0,09%-0,0888,1288,2188,1088,532M1.522
21/02/2024-0,10%-0,0988,2088,4588,2088,712M3.838
20/02/2024-0,54%-0,4888,2988,7688,2088,963M5.300
19/02/2024-1,38%-1,2488,7788,5888,0189,302M3.266
16/02/20240,50%0,4590,0189,5789,5790,152M3.128
15/02/20240,13%0,1289,5689,4488,9289,852M2.812
14/02/20240,04%0,0489,4489,4089,1989,661M1.220
09/02/20240,21%0,1989,4089,3089,1389,472M4.366
08/02/20240,15%0,1389,2189,0589,0289,504M6.553
07/02/20240,49%0,4389,0888,6588,6589,383M3.659
06/02/2024-0,06%-0,0588,6588,7088,6189,232M2.182
05/02/20240,11%0,1088,7088,6288,6089,402M3.456
02/02/20240,59%0,5288,6088,2088,0988,802M4.797
01/02/20240,66%0,5888,0887,5087,5088,993M6.693
31/01/2024-0,11%-0,1087,5087,6387,5088,182M3.744
30/01/2024-0,45%-0,4087,6088,0687,2789,686M10.904
29/01/20240,10%0,0988,0087,9487,9488,501M1.734
26/01/20240,09%0,0887,9188,1087,8388,312M5.943
25/01/2024-0,27%-0,2487,8388,0887,7188,392M2.008
24/01/20240,02%0,0288,0788,0587,5688,302M2.309
23/01/2024-0,51%-0,4588,0588,5387,4188,783M7.845
22/01/2024-0,10%-0,0988,5088,5888,2689,003M4.967
19/01/20240,00%0,0088,5988,6588,0288,742M6.977
18/01/2024-0,05%-0,0488,5988,6288,3089,042M2.502
17/01/20240,20%0,1888,6388,6588,3689,472M4.774
16/01/2024-0,81%-0,7288,4588,0587,9788,792M4.564
15/01/2024-2,24%-2,0489,1791,2188,3191,509M7.417
12/01/2024-0,24%-0,2291,2191,4391,0991,884M3.435
11/01/20240,04%0,0491,4391,3991,1091,802M2.787
10/01/20240,25%0,2391,3991,1791,1091,552M3.548
09/01/20240,12%0,1191,1691,7290,7991,723M3.774
08/01/20240,93%0,8491,0590,8590,5091,052M3.077
05/01/20240,28%0,2590,2190,2090,0490,482M3.635
04/01/2024-0,04%-0,0489,9689,3689,3690,503M5.719
03/01/20241,12%1,0090,0089,2089,0090,212M2.974
02/01/20240,79%0,7089,0088,3088,3089,692M5.235
28/12/20230,51%0,4588,3087,8587,7589,502M2.926
27/12/20230,98%0,8587,8587,1087,0487,902M2.856
26/12/20230,10%0,0987,0086,9186,0187,503M1.658
22/12/20230,37%0,3286,9186,5486,0086,942M4.524
21/12/20231,46%1,2586,5985,3485,1086,733M6.209
20/12/2023-0,02%-0,0285,3485,3684,9785,713M6.102
19/12/2023-0,73%-0,6385,3685,2385,2386,394M5.236
18/12/2023-0,62%-0,5485,9986,5384,1286,904M14.752
15/12/2023-1,41%-1,2486,5386,0285,8586,702M2.803
14/12/2023-0,25%-0,2287,7787,9987,3688,043M6.130
13/12/20230,16%0,1487,9987,1087,1088,022M5.921
12/12/20230,58%0,5187,8587,3487,2088,132M3.951
11/12/2023-0,96%-0,8587,3488,0087,2688,182M5.338
08/12/2023--88,1987,5087,5088,203M4.072


*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

© 2017-2024 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