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
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
08/12/20230,79%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--92,7592,8992,4892,902M3.409


*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. (v4.0.8)
www.ibovx.com.br


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