Cotação atual, histórico e gráfico do papel: RZAT11

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 RZAT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/04/2024	-0,14%	-0,14	99,51	99,60	99,26	100,39	886K	2.537
25/04/2024	-0,15%	-0,15	99,65	99,80	99,20	100,38	834K	752
24/04/2024	-0,66%	-0,66	99,80	100,20	99,80	100,88	498K	450
23/04/2024	-0,08%	-0,08	100,46	100,83	100,09	100,89	844K	1.420
22/04/2024	0,69%	0,69	100,54	99,85	99,13	100,98	1M	4.202
19/04/2024	0,65%	0,64	99,85	99,45	99,30	100,00	558K	2.108
18/04/2024	-0,45%	-0,45	99,21	99,67	99,00	100,10	513K	1.213
17/04/2024	0,49%	0,49	99,66	99,18	99,18	100,13	574K	1.261
16/04/2024	-1,07%	-1,07	99,17	100,50	99,15	100,80	1M	2.040
15/04/2024	-1,77%	-1,81	100,24	100,95	99,18	101,16	1M	2.621
12/04/2024	0,36%	0,37	102,05	101,69	101,69	102,20	1M	1.728
11/04/2024	0,38%	0,38	101,68	101,56	101,41	101,99	634K	1.206
10/04/2024	0,01%	0,01	101,30	101,29	101,04	102,66	1M	3.392
09/04/2024	0,34%	0,34	101,29	101,36	100,95	101,53	622K	745
08/04/2024	-0,25%	-0,25	100,95	101,52	100,65	101,52	585K	1.442
05/04/2024	1,20%	1,20	101,20	100,00	99,68	101,48	1M	1.790
04/04/2024	-0,73%	-0,74	100,00	100,96	99,70	100,96	1.000K	2.936
03/04/2024	0,00%	0,00	100,74	100,60	100,57	101,26	520K	1.157
02/04/2024	0,20%	0,20	100,74	100,54	100,54	101,15	447K	918
01/04/2024	0,56%	0,56	100,54	99,37	98,86	102,98	5M	4.288
28/03/2024	0,80%	0,79	99,98	99,38	99,19	99,99	902K	570
27/03/2024	0,04%	0,04	99,19	99,15	98,81	99,57	564K	1.498
26/03/2024	-0,23%	-0,23	99,15	99,37	98,52	99,55	855K	1.503
25/03/2024	0,72%	0,71	99,38	98,52	97,80	99,43	759K	735
22/03/2024	0,68%	0,67	98,67	98,05	97,70	98,71	1M	3.144
21/03/2024	0,56%	0,55	98,00	97,73	96,95	98,00	877K	1.654
20/03/2024	0,48%	0,47	97,45	97,14	97,01	97,75	639K	2.262
19/03/2024	-0,55%	-0,54	96,98	97,51	96,95	97,83	687K	1.149
18/03/2024	-0,61%	-0,60	97,52	97,50	97,25	97,99	922K	3.489
15/03/2024	-0,74%	-0,73	98,12	97,35	96,41	98,98	1M	1.650
14/03/2024	0,36%	0,35	98,85	98,50	98,10	98,90	858K	816
13/03/2024	1,02%	0,99	98,50	97,60	97,28	98,77	901K	1.281
12/03/2024	0,79%	0,76	97,51	96,75	96,40	97,51	706K	1.280
11/03/2024	0,38%	0,37	96,75	96,20	96,01	96,98	988K	1.047
08/03/2024	0,42%	0,40	96,38	95,96	95,96	96,69	965K	2.688
07/03/2024	-0,44%	-0,42	95,98	96,40	95,42	96,50	1M	2.497
06/03/2024	-0,08%	-0,08	96,40	96,47	96,10	96,50	730K	1.002
05/03/2024	0,36%	0,35	96,48	96,13	95,61	96,50	716K	944
04/03/2024	-0,26%	-0,25	96,13	96,38	95,70	96,80	2M	1.174
01/03/2024	-0,01%	-0,01	96,38	96,39	96,05	96,80	1M	2.871
29/02/2024	0,23%	0,22	96,39	96,17	96,00	96,90	805K	753
28/02/2024	-0,06%	-0,06	96,17	96,24	95,00	97,00	1M	792
27/02/2024	0,56%	0,54	96,23	95,69	95,69	96,24	930K	2.755
26/02/2024	0,21%	0,20	95,69	95,48	95,11	95,70	977K	2.378
23/02/2024	0,40%	0,38	95,49	95,07	94,85	95,68	1M	5.068
22/02/2024	0,01%	0,01	95,11	95,08	94,82	95,11	845K	2.903
21/02/2024	0,31%	0,29	95,10	94,83	94,70	95,11	940K	2.052
20/02/2024	-0,87%	-0,83	94,81	95,62	94,72	95,65	2M	8.146
19/02/2024	-0,72%	-0,69	95,64	95,32	95,31	95,87	1M	2.080
16/02/2024	0,34%	0,33	96,33	96,01	96,00	96,50	2M	1.665
15/02/2024	1,03%	0,98	96,00	95,29	95,11	96,50	1M	1.507
14/02/2024	-1,51%	-1,46	95,02	96,48	94,64	96,50	1M	2.854
09/02/2024	0,67%	0,64	96,48	95,84	95,50	96,50	964K	1.907
08/02/2024	0,37%	0,35	95,84	95,49	95,08	95,96	1M	918
07/02/2024	0,20%	0,19	95,49	95,69	95,00	95,98	889K	1.099
06/02/2024	-0,73%	-0,70	95,30	96,00	95,20	96,22	1M	1.011
05/02/2024	0,41%	0,39	96,00	95,60	95,03	96,23	959K	2.014
02/02/2024	1,90%	1,78	95,61	94,00	93,51	97,47	6M	3.998
01/02/2024	-0,02%	-0,02	93,83	93,15	92,80	94,08	2M	1.664
31/01/2024	-0,11%	-0,10	93,85	93,95	93,00	94,52	2M	1.456
30/01/2024	-0,73%	-0,69	93,95	95,27	93,91	95,27	1M	2.421
29/01/2024	-0,22%	-0,21	94,64	94,85	94,25	95,20	1M	2.039
26/01/2024	0,46%	0,43	94,85	94,98	94,29	95,00	793K	1.444
25/01/2024	-0,58%	-0,55	94,42	94,90	94,17	94,99	621K	758
24/01/2024	1,03%	0,97	94,97	94,00	93,58	94,99	862K	1.763
23/01/2024	0,53%	0,50	94,00	93,82	93,49	94,51	2M	3.722
22/01/2024	1,05%	0,97	93,50	92,68	92,68	94,08	1M	1.731
19/01/2024	0,10%	0,09	92,53	92,43	91,91	92,68	1M	4.248
18/01/2024	-0,14%	-0,13	92,44	92,57	91,80	92,70	1M	2.968
17/01/2024	-1,78%	-1,68	92,57	94,25	91,79	94,45	3M	7.638
16/01/2024	-2,26%	-2,18	94,25	95,32	92,61	95,32	2M	2.633
15/01/2024	0,47%	0,45	96,43	96,00	95,95	97,06	1M	1.638
12/01/2024	0,02%	0,02	95,98	96,49	95,86	97,41	751K	1.344
11/01/2024	0,27%	0,26	95,96	95,70	95,44	96,50	541K	970
10/01/2024	0,32%	0,31	95,70	95,39	95,25	95,85	456K	1.830
09/01/2024	0,21%	0,20	95,39	95,54	95,18	95,88	662K	2.010
08/01/2024	-0,01%	-0,01	95,19	95,20	94,57	95,53	1M	1.494
05/01/2024	0,58%	0,55	95,20	94,65	94,00	95,37	638K	961
04/01/2024	0,17%	0,16	94,65	94,49	94,21	94,70	859K	3.128
03/01/2024	0,57%	0,54	94,49	93,90	93,69	94,50	587K	1.880
02/01/2024	1,55%	1,43	93,95	92,70	92,70	94,31	595K	1.007
28/12/2023	-2,02%	-1,91	92,52	94,43	92,52	95,00	746K	803
27/12/2023	1,54%	1,43	94,43	93,00	92,90	94,98	618K	642
26/12/2023	0,55%	0,51	93,00	92,19	91,50	93,00	978K	1.430
22/12/2023	1,70%	1,55	92,49	90,93	90,71	92,59	889K	766
21/12/2023	-0,07%	-0,06	90,94	91,00	90,48	91,00	770K	1.127
20/12/2023	-0,19%	-0,17	91,00	91,15	90,40	91,40	1M	812
19/12/2023	0,36%	0,33	91,17	90,84	90,40	91,43	941K	4.518
18/12/2023	0,43%	0,39	90,84	90,50	90,50	91,68	727K	1.266
15/12/2023	-1,68%	-1,55	90,45	91,64	90,21	91,75	1M	746
14/12/2023	1,77%	1,60	92,00	90,46	90,46	92,49	835K	1.619
13/12/2023	-1,54%	-1,41	90,40	91,81	90,40	92,27	591K	715
12/12/2023	-0,85%	-0,79	91,81	92,60	91,75	92,91	844K	2.119
11/12/2023	0,87%	0,80	92,60	91,85	91,79	92,92	465K	947
08/12/2023	1,09%	0,99	91,80	90,82	90,82	92,27	317K	674
07/12/2023	-0,76%	-0,70	90,81	91,25	90,72	92,00	820K	980
06/12/2023	-1,19%	-1,10	91,51	92,39	91,20	92,39	545K	894
05/12/2023	-0,42%	-0,39	92,61	92,99	91,25	93,64	3M	4.694
04/12/2023	6,26%	5,48	93,00	87,89	87,89	95,20	5M	2.457
01/12/2023	0,46%	0,40	87,52	87,56	86,90	87,74	1M	2.206
30/11/2023	-1,31%	-1,16	87,12	88,28	86,95	88,95	2M	2.934
29/11/2023	-0,17%	-0,15	88,28	88,43	87,77	88,63	659K	1.534
28/11/2023	0,37%	0,33	88,43	88,10	87,89	89,46	790K	1.106
27/11/2023	-0,40%	-0,35	88,10	88,45	87,91	89,00	959K	1.366
24/11/2023	0,42%	0,37	88,45	88,37	87,91	88,90	976K	1.523
23/11/2023	-0,03%	-0,03	88,08	88,11	87,87	88,75	858K	1.254
22/11/2023	-0,07%	-0,06	88,11	88,21	87,90	89,00	750K	1.162
21/11/2023	-0,17%	-0,15	88,17	88,50	88,00	88,59	738K	1.115
20/11/2023	0,82%	0,72	88,32	87,60	87,51	88,32	1M	2.831
17/11/2023	-0,83%	-0,73	87,60	87,02	86,90	87,64	1M	882
16/11/2023	-0,37%	-0,33	88,33	88,67	87,86	88,75	3M	4.239
14/11/2023	0,36%	0,32	88,66	88,29	87,89	88,93	2M	5.319
13/11/2023	-0,38%	-0,34	88,34	88,71	88,02	89,73	2M	6.104
10/11/2023	0,42%	0,37	88,68	88,41	88,41	89,76	2M	4.416
09/11/2023	-0,76%	-0,68	88,31	88,99	88,30	88,99	736K	1.515
08/11/2023	0,21%	0,19	88,99	88,80	88,19	88,99	809K	2.982
07/11/2023	0,25%	0,22	88,80	88,62	87,56	88,89	1M	1.750
06/11/2023	0,03%	0,03	88,58	88,55	88,15	89,10	963K	1.405
03/11/2023	0,33%	0,29	88,55	88,40	88,00	88,99	915K	528
01/11/2023	-0,83%	-0,74	88,26	89,00	88,11	89,60	2M	2.930
31/10/2023	0,00%	0,00	89,00	88,57	88,50	89,80	879K	1.690
30/10/2023	3,01%	2,60	89,00	87,50	87,50	89,20	2M	1.315
27/10/2023	0,75%	0,64	86,40	85,76	85,17	86,43	530K	828
26/10/2023	-0,45%	-0,39	85,76	85,35	85,02	86,55	501K	1.331
25/10/2023	0,15%	0,13	86,15	86,04	84,34	86,51	1M	1.408
24/10/2023	-0,55%	-0,48	86,02	86,50	86,02	86,50	431K	1.279
23/10/2023	0,58%	0,50	86,50	86,20	86,12	86,56	617K	708
20/10/2023	-1,04%	-0,90	86,00	87,00	85,69	87,00	1M	1.224
19/10/2023	-0,45%	-0,39	86,90	87,36	86,52	87,92	634K	953
18/10/2023	-1,59%	-1,41	87,29	88,06	87,26	88,62	667K	1.814
17/10/2023	-0,72%	-0,64	88,70	87,99	86,21	88,99	2M	5.084
16/10/2023	-0,02%	-0,02	89,34	89,36	88,91	89,60	552K	629
13/10/2023	1,37%	1,21	89,36	88,30	88,01	89,36	574K	992
11/10/2023	-	-	88,15	88,59	87,00	89,26	713K	987

Date,Open,High,Low,Close,Volume
26-Apr-24,99.60,100.39,99.26,99.51,886233
25-Apr-24,99.80,100.38,99.20,99.65,833744
24-Apr-24,100.20,100.88,99.80,99.80,498320
23-Apr-24,100.83,100.89,100.09,100.46,843875
22-Apr-24,99.85,100.98,99.13,100.54,1424555
19-Apr-24,99.45,100.00,99.30,99.85,558142
18-Apr-24,99.67,100.10,99.00,99.21,512540
17-Apr-24,99.18,100.13,99.18,99.66,574407
16-Apr-24,100.50,100.80,99.15,99.17,1191820
15-Apr-24,100.95,101.16,99.18,100.24,1190229
12-Apr-24,101.69,102.20,101.69,102.05,1044813
11-Apr-24,101.56,101.99,101.41,101.68,633797
10-Apr-24,101.29,102.66,101.04,101.30,1297346
09-Apr-24,101.36,101.53,100.95,101.29,621752
08-Apr-24,101.52,101.52,100.65,100.95,585104
05-Apr-24,100.00,101.48,99.68,101.20,1031128
04-Apr-24,100.96,100.96,99.70,100.00,999875
03-Apr-24,100.60,101.26,100.57,100.74,520420
02-Apr-24,100.54,101.15,100.54,100.74,447059
01-Apr-24,99.37,102.98,98.86,100.54,4971617
28-Mar-24,99.38,99.99,99.19,99.98,902236
27-Mar-24,99.15,99.57,98.81,99.19,563923
26-Mar-24,99.37,99.55,98.52,99.15,855163
25-Mar-24,98.52,99.43,97.80,99.38,758558
22-Mar-24,98.05,98.71,97.70,98.67,1443274
21-Mar-24,97.73,98.00,96.95,98.00,877154
20-Mar-24,97.14,97.75,97.01,97.45,639193
19-Mar-24,97.51,97.83,96.95,96.98,687364
18-Mar-24,97.50,97.99,97.25,97.52,921545
15-Mar-24,97.35,98.98,96.41,98.12,1085988
14-Mar-24,98.50,98.90,98.10,98.85,858437
13-Mar-24,97.60,98.77,97.28,98.50,900947
12-Mar-24,96.75,97.51,96.40,97.51,705718
11-Mar-24,96.20,96.98,96.01,96.75,988425
08-Mar-24,95.96,96.69,95.96,96.38,964547
07-Mar-24,96.40,96.50,95.42,95.98,1487538
06-Mar-24,96.47,96.50,96.10,96.40,729544
05-Mar-24,96.13,96.50,95.61,96.48,715634
04-Mar-24,96.38,96.80,95.70,96.13,1550200
01-Mar-24,96.39,96.80,96.05,96.38,1054504
29-Feb-24,96.17,96.90,96.00,96.39,805310
28-Feb-24,96.24,97.00,95.00,96.17,1152477
27-Feb-24,95.69,96.24,95.69,96.23,929525
26-Feb-24,95.48,95.70,95.11,95.69,976795
23-Feb-24,95.07,95.68,94.85,95.49,1291409
22-Feb-24,95.08,95.11,94.82,95.11,845218
21-Feb-24,94.83,95.11,94.70,95.10,940431
20-Feb-24,95.62,95.65,94.72,94.81,1660242
19-Feb-24,95.32,95.87,95.31,95.64,1012161
16-Feb-24,96.01,96.50,96.00,96.33,1897650
15-Feb-24,95.29,96.50,95.11,96.00,1027290
14-Feb-24,96.48,96.50,94.64,95.02,1018356
09-Feb-24,95.84,96.50,95.50,96.48,964174
08-Feb-24,95.49,95.96,95.08,95.84,1015908
07-Feb-24,95.69,95.98,95.00,95.49,888819
06-Feb-24,96.00,96.22,95.20,95.30,1044514
05-Feb-24,95.60,96.23,95.03,96.00,959321
02-Feb-24,94.00,97.47,93.51,95.61,6180803
01-Feb-24,93.15,94.08,92.80,93.83,1508707
31-Jan-24,93.95,94.52,93.00,93.85,1762974
30-Jan-24,95.27,95.27,93.91,93.95,1401317
29-Jan-24,94.85,95.20,94.25,94.64,1280389
26-Jan-24,94.98,95.00,94.29,94.85,793385
25-Jan-24,94.90,94.99,94.17,94.42,621331
24-Jan-24,94.00,94.99,93.58,94.97,862190
23-Jan-24,93.82,94.51,93.49,94.00,1899126
22-Jan-24,92.68,94.08,92.68,93.50,1327543
19-Jan-24,92.43,92.68,91.91,92.53,1218940
18-Jan-24,92.57,92.70,91.80,92.44,1160848
17-Jan-24,94.25,94.45,91.79,92.57,2622492
16-Jan-24,95.32,95.32,92.61,94.25,1670667
15-Jan-24,96.00,97.06,95.95,96.43,1299727
12-Jan-24,96.49,97.41,95.86,95.98,750780
11-Jan-24,95.70,96.50,95.44,95.96,540630
10-Jan-24,95.39,95.85,95.25,95.70,456143
09-Jan-24,95.54,95.88,95.18,95.39,662426
08-Jan-24,95.20,95.53,94.57,95.19,1354447
05-Jan-24,94.65,95.37,94.00,95.20,637961
04-Jan-24,94.49,94.70,94.21,94.65,858559
03-Jan-24,93.90,94.50,93.69,94.49,587424
02-Jan-24,92.70,94.31,92.70,93.95,594564
28-Dec-23,94.43,95.00,92.52,92.52,746476
27-Dec-23,93.00,94.98,92.90,94.43,618294
26-Dec-23,92.19,93.00,91.50,93.00,978123
22-Dec-23,90.93,92.59,90.71,92.49,888537
21-Dec-23,91.00,91.00,90.48,90.94,769914
20-Dec-23,91.15,91.40,90.40,91.00,1030439
19-Dec-23,90.84,91.43,90.40,91.17,941250
18-Dec-23,90.50,91.68,90.50,90.84,727413
15-Dec-23,91.64,91.75,90.21,90.45,1054145
14-Dec-23,90.46,92.49,90.46,92.00,834779
13-Dec-23,91.81,92.27,90.40,90.40,591241
12-Dec-23,92.60,92.91,91.75,91.81,843792
11-Dec-23,91.85,92.92,91.79,92.60,464659
08-Dec-23,90.82,92.27,90.82,91.80,316678
07-Dec-23,91.25,92.00,90.72,90.81,820097
06-Dec-23,92.39,92.39,91.20,91.51,544664
05-Dec-23,92.99,93.64,91.25,92.61,2532676
04-Dec-23,87.89,95.20,87.89,93.00,4992749
01-Dec-23,87.56,87.74,86.90,87.52,1130848
30-Nov-23,88.28,88.95,86.95,87.12,1935898
29-Nov-23,88.43,88.63,87.77,88.28,658933
28-Nov-23,88.10,89.46,87.89,88.43,790461
27-Nov-23,88.45,89.00,87.91,88.10,959382
24-Nov-23,88.37,88.90,87.91,88.45,976321
23-Nov-23,88.11,88.75,87.87,88.08,858493
22-Nov-23,88.21,89.00,87.90,88.11,749868
21-Nov-23,88.50,88.59,88.00,88.17,737788
20-Nov-23,87.60,88.32,87.51,88.32,1216927
17-Nov-23,87.02,87.64,86.90,87.60,1098460
16-Nov-23,88.67,88.75,87.86,88.33,3149233
14-Nov-23,88.29,88.93,87.89,88.66,2043567
13-Nov-23,88.71,89.73,88.02,88.34,1955857
10-Nov-23,88.41,89.76,88.41,88.68,1526996
09-Nov-23,88.99,88.99,88.30,88.31,736294
08-Nov-23,88.80,88.99,88.19,88.99,808774
07-Nov-23,88.62,88.89,87.56,88.80,1412853
06-Nov-23,88.55,89.10,88.15,88.58,962852
03-Nov-23,88.40,88.99,88.00,88.55,914751
01-Nov-23,89.00,89.60,88.11,88.26,1653405
31-Oct-23,88.57,89.80,88.50,89.00,878724
30-Oct-23,87.50,89.20,87.50,89.00,1722259
27-Oct-23,85.76,86.43,85.17,86.40,530142
26-Oct-23,85.35,86.55,85.02,85.76,501401
25-Oct-23,86.04,86.51,84.34,86.15,1205681
24-Oct-23,86.50,86.50,86.02,86.02,431391
23-Oct-23,86.20,86.56,86.12,86.50,617491
20-Oct-23,87.00,87.00,85.69,86.00,1353527
19-Oct-23,87.36,87.92,86.52,86.90,633785
18-Oct-23,88.06,88.62,87.26,87.29,666519
17-Oct-23,87.99,88.99,86.21,88.70,1961696
16-Oct-23,89.36,89.60,88.91,89.34,552187
13-Oct-23,88.30,89.36,88.01,89.36,574241
11-Oct-23,88.59,89.26,87.00,88.15,713172

*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: RZAT11