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
14/01/2026	-0,19%	-0,17	89,69	89,80	88,14	90,30	2M	924
13/01/2026	0,40%	0,36	89,86	89,50	88,75	90,44	988K	935
12/01/2026	0,58%	0,52	89,50	88,98	88,83	89,58	801K	1.487
09/01/2026	-0,36%	-0,32	88,98	89,13	88,70	89,49	765K	1.576
08/01/2026	-0,21%	-0,19	89,30	89,10	89,10	89,49	296K	629
07/01/2026	0,85%	0,75	89,49	88,74	88,52	89,50	484K	677
06/01/2026	0,62%	0,55	88,74	88,17	88,17	88,74	468K	576

05/01/2026	-0,24%	-0,21	88,19	88,40	88,19	89,02	593K	1.507
02/01/2026	-0,12%	-0,11	88,40	88,50	88,40	88,90	513K	1.018
30/12/2025	0,11%	0,10	88,51	88,19	87,72	88,67	571K	589
29/12/2025	-0,33%	-0,29	88,41	88,70	88,19	88,92	490K	1.069
26/12/2025	2,09%	1,82	88,70	87,43	86,89	88,89	852K	2.557
23/12/2025	0,08%	0,07	86,88	86,95	86,82	87,57	588K	1.841
22/12/2025	-0,09%	-0,08	86,81	86,84	86,51	86,95	765K	2.441
19/12/2025	1,25%	1,07	86,89	85,93	85,74	86,95	1M	4.231
18/12/2025	-0,29%	-0,25	85,82	86,34	85,71	86,34	628K	864
17/12/2025	-0,38%	-0,33	86,07	86,20	86,02	86,89	604K	1.227
16/12/2025	-0,35%	-0,30	86,40	86,99	86,04	86,99	570K	2.282
15/12/2025	-1,81%	-1,60	86,70	87,00	86,40	87,50	1M	1.610
12/12/2025	1,08%	0,94	88,30	87,38	87,38	88,39	491K	850
11/12/2025	-0,06%	-0,05	87,36	87,64	87,18	87,65	457K	431
10/12/2025	0,62%	0,54	87,41	87,74	87,09	87,95	434K	1.729
09/12/2025	-0,46%	-0,40	86,87	87,10	86,80	87,70	608K	821
08/12/2025	1,05%	0,91	87,27	86,24	86,24	87,90	764K	2.407
05/12/2025	-0,70%	-0,61	86,36	86,98	86,36	87,20	548K	1.145
04/12/2025	-0,31%	-0,27	86,97	87,12	86,53	87,25	596K	995
03/12/2025	1,09%	0,94	87,24	86,65	86,63	87,25	722K	660
02/12/2025	-0,44%	-0,38	86,30	87,55	85,80	87,55	2M	1.176
01/12/2025	-0,60%	-0,52	86,68	87,42	86,08	88,44	2M	4.297
28/11/2025	0,70%	0,61	87,20	86,58	86,12	87,42	502K	1.105
27/11/2025	0,94%	0,81	86,59	85,78	85,52	86,60	835K	1.369
26/11/2025	0,11%	0,09	85,78	85,67	85,36	86,39	761K	1.323
25/11/2025	-0,72%	-0,62	85,69	86,06	85,32	86,50	766K	1.691
24/11/2025	-0,78%	-0,68	86,31	87,00	86,25	87,00	796K	1.240
21/11/2025	-0,82%	-0,72	86,99	87,71	86,85	87,89	615K	1.449
19/11/2025	0,64%	0,56	87,71	87,42	86,91	87,71	360K	1.180
18/11/2025	-0,29%	-0,25	87,15	87,36	87,00	87,70	321K	741
17/11/2025	-1,49%	-1,32	87,40	87,47	86,82	87,50	953K	1.124
14/11/2025	0,36%	0,32	88,72	89,29	88,40	89,60	619K	1.440
13/11/2025	-1,56%	-1,40	88,40	89,95	88,29	89,96	864K	724
12/11/2025	0,14%	0,13	89,80	89,67	89,67	89,99	404K	547
11/11/2025	0,19%	0,17	89,67	89,50	89,05	89,93	333K	838
10/11/2025	0,60%	0,53	89,50	88,94	88,85	89,59	385K	952
07/11/2025	0,16%	0,14	88,97	89,03	88,83	89,58	316K	768
06/11/2025	-0,86%	-0,77	88,83	89,60	88,56	89,60	335K	849
05/11/2025	2,10%	1,84	89,60	87,76	87,76	89,60	573K	1.484
04/11/2025	0,63%	0,55	87,76	87,00	87,00	88,20	484K	2.247
03/11/2025	-0,56%	-0,49	87,21	87,48	87,21	87,70	421K	728
31/10/2025	0,58%	0,51	87,70	87,19	87,10	88,00	357K	1.035
30/10/2025	-0,10%	-0,09	87,19	87,60	86,90	87,60	910K	595
29/10/2025	-0,29%	-0,25	87,28	87,52	87,01	87,79	614K	1.276
28/10/2025	-0,18%	-0,16	87,53	87,75	87,00	88,05	392K	986
27/10/2025	0,11%	0,10	87,69	87,01	86,90	88,01	2M	1.570
24/10/2025	0,13%	0,11	87,59	86,87	86,52	88,04	426K	938
23/10/2025	0,85%	0,74	87,48	86,68	86,50	87,49	702K	1.181
22/10/2025	-0,29%	-0,25	86,74	86,99	86,74	87,15	535K	663
21/10/2025	-0,81%	-0,71	86,99	87,70	86,69	88,03	754K	1.157
20/10/2025	-0,69%	-0,61	87,70	88,59	87,10	88,59	734K	1.587
17/10/2025	-0,11%	-0,10	88,31	88,41	88,12	88,83	531K	804
16/10/2025	-0,55%	-0,49	88,41	88,81	88,40	88,96	502K	922
15/10/2025	-1,97%	-1,79	88,90	89,02	88,80	89,46	654K	1.413
14/10/2025	0,18%	0,16	90,69	90,81	90,51	90,93	350K	539
13/10/2025	-0,03%	-0,03	90,53	90,56	90,50	91,14	411K	1.185
10/10/2025	-0,60%	-0,55	90,56	91,10	90,38	91,28	654K	760
09/10/2025	-0,10%	-0,09	91,11	91,15	91,06	91,30	355K	299
08/10/2025	-0,09%	-0,08	91,20	91,28	90,37	91,30	471K	371
07/10/2025	0,50%	0,45	91,28	90,82	90,82	91,52	509K	405
06/10/2025	1,15%	1,03	90,83	90,55	90,07	91,27	560K	449
03/10/2025	0,12%	0,11	89,80	89,69	89,69	90,58	350K	457
02/10/2025	-0,23%	-0,21	89,69	90,56	89,60	90,56	373K	418
01/10/2025	-0,11%	-0,10	89,90	90,27	89,89	90,59	415K	1.279
30/09/2025	0,87%	0,78	90,00	90,40	89,43	90,40	471K	505
29/09/2025	-0,28%	-0,25	89,22	89,50	89,18	90,94	1M	2.741
26/09/2025	0,33%	0,29	89,47	88,55	88,55	89,64	500K	919
25/09/2025	-0,77%	-0,69	89,18	89,87	88,51	89,87	1M	2.440
24/09/2025	-0,22%	-0,20	89,87	90,06	89,03	90,38	948K	2.720
23/09/2025	0,09%	0,08	90,07	89,99	89,55	90,30	874K	599
22/09/2025	-0,09%	-0,08	89,99	90,07	89,49	90,29	696K	1.511
19/09/2025	-0,07%	-0,06	90,07	90,36	89,22	90,36	767K	942
18/09/2025	-0,55%	-0,50	90,13	90,39	90,00	90,70	374K	720
17/09/2025	-0,02%	-0,02	90,63	90,64	90,34	90,65	321K	566
16/09/2025	0,04%	0,04	90,65	90,62	90,35	90,90	472K	650
15/09/2025	-1,56%	-1,44	90,61	91,01	90,05	91,01	522K	742
12/09/2025	0,17%	0,16	92,05	91,87	91,84	92,80	739K	658
11/09/2025	0,29%	0,27	91,89	91,45	90,55	91,89	712K	1.053
10/09/2025	0,68%	0,62	91,62	91,00	90,85	91,90	403K	517
09/09/2025	-0,04%	-0,04	91,00	90,84	90,84	91,69	406K	499
08/09/2025	0,88%	0,79	91,04	90,30	90,30	91,34	2M	1.575
05/09/2025	0,18%	0,16	90,25	89,60	89,60	91,05	2M	1.618
04/09/2025	0,08%	0,07	90,09	90,00	89,28	90,64	1M	1.494
03/09/2025	0,06%	0,05	90,02	89,97	89,10	90,50	3M	3.659
02/09/2025	0,30%	0,27	89,97	89,70	89,11	90,09	1M	1.512
01/09/2025	2,00%	1,76	89,70	88,00	87,90	89,98	3M	3.050
29/08/2025	0,76%	0,66	87,94	87,28	87,27	88,07	919K	641
28/08/2025	-0,71%	-0,62	87,28	88,20	86,91	88,20	1M	1.447
27/08/2025	0,41%	0,36	87,90	88,04	87,60	88,23	541K	1.147
26/08/2025	0,03%	0,03	87,54	87,51	87,51	88,26	603K	795
25/08/2025	-0,95%	-0,84	87,51	88,35	87,45	89,12	1M	1.920
22/08/2025	-0,34%	-0,30	88,35	88,72	88,20	89,19	631K	793
21/08/2025	-0,27%	-0,24	88,65	88,88	88,51	88,89	606K	1.211
20/08/2025	-0,77%	-0,69	88,89	89,65	88,88	89,99	480K	1.561
19/08/2025	-0,11%	-0,10	89,58	89,67	89,43	89,75	665K	807
18/08/2025	0,56%	0,50	89,68	89,18	89,18	89,76	507K	1.248
15/08/2025	-1,32%	-1,19	89,18	89,00	88,50	89,56	518K	885
14/08/2025	0,19%	0,17	90,37	90,30	90,20	90,67	443K	383
13/08/2025	-0,06%	-0,05	90,20	90,19	89,95	90,48	506K	681
12/08/2025	0,64%	0,57	90,25	89,58	89,16	90,35	621K	536
11/08/2025	-0,14%	-0,13	89,68	89,82	89,29	89,82	560K	1.210
08/08/2025	1,10%	0,98	89,81	89,59	89,02	90,09	527K	1.135
07/08/2025	-1,40%	-1,26	88,83	89,61	88,80	90,09	765K	2.243
06/08/2025	1,91%	1,69	90,09	87,88	87,88	90,45	1M	1.459
05/08/2025	0,59%	0,52	88,40	88,00	87,88	88,74	252K	460
04/08/2025	-1,37%	-1,22	87,88	89,35	87,80	89,35	516K	1.006
01/08/2025	0,93%	0,82	89,10	87,47	87,47	89,16	475K	2.356
31/07/2025	0,73%	0,64	88,28	87,99	87,40	88,35	326K	940
30/07/2025	1,10%	0,95	87,64	87,50	86,50	87,76	820K	2.514
29/07/2025	-1,54%	-1,36	86,69	88,00	86,59	88,35	822K	1.811
28/07/2025	0,59%	0,52	88,05	87,51	87,38	88,30	411K	441
25/07/2025	-0,93%	-0,82	87,53	88,30	87,50	88,35	718K	2.658
24/07/2025	-0,28%	-0,25	88,35	88,60	88,24	88,60	338K	391
23/07/2025	-0,24%	-0,21	88,60	88,82	88,40	89,21	382K	545
22/07/2025	-1,60%	-1,44	88,81	90,40	88,80	90,50	756K	1.828
21/07/2025	0,39%	0,35	90,25	90,20	89,77	90,26	449K	838
18/07/2025	-0,55%	-0,50	89,90	90,44	89,70	90,44	416K	1.583
17/07/2025	0,01%	0,01	90,40	90,39	89,87	90,47	314K	667
16/07/2025	0,16%	0,14	90,39	90,30	89,99	90,39	324K	536
15/07/2025	-1,66%	-1,52	90,25	90,27	89,65	90,60	833K	937
14/07/2025	-0,02%	-0,02	91,77	91,99	91,43	92,10	826K	1.273
11/07/2025	-0,65%	-0,60	91,79	92,39	91,50	92,70	908K	2.693
10/07/2025	1,08%	0,99	92,39	91,40	91,33	92,39	742K	1.211
09/07/2025	0,01%	0,01	91,40	91,40	91,31	91,99	844K	2.016
08/07/2025	0,10%	0,09	91,39	91,30	91,25	91,40	532K	486
07/07/2025	-0,20%	-0,18	91,30	91,48	91,11	91,48	635K	930
04/07/2025	-	-	91,48	91,21	90,94	91,48	1M	814

Date,Open,High,Low,Close,Volume
14-Jan-26,89.80,90.30,88.14,89.69,1847627
13-Jan-26,89.50,90.44,88.75,89.86,988260
12-Jan-26,88.98,89.58,88.83,89.50,801092
09-Jan-26,89.13,89.49,88.70,88.98,765380
08-Jan-26,89.10,89.49,89.10,89.30,295825
07-Jan-26,88.74,89.50,88.52,89.49,483564
06-Jan-26,88.17,88.74,88.17,88.74,467704
05-Jan-26,88.40,89.02,88.19,88.19,592530
02-Jan-26,88.50,88.90,88.40,88.40,513431
30-Dec-25,88.19,88.67,87.72,88.51,570974
29-Dec-25,88.70,88.92,88.19,88.41,490126
26-Dec-25,87.43,88.89,86.89,88.70,851906
23-Dec-25,86.95,87.57,86.82,86.88,588148
22-Dec-25,86.84,86.95,86.51,86.81,765239
19-Dec-25,85.93,86.95,85.74,86.89,1379431
18-Dec-25,86.34,86.34,85.71,85.82,628084
17-Dec-25,86.20,86.89,86.02,86.07,604050
16-Dec-25,86.99,86.99,86.04,86.40,570320
15-Dec-25,87.00,87.50,86.40,86.70,1143879
12-Dec-25,87.38,88.39,87.38,88.30,491438
11-Dec-25,87.64,87.65,87.18,87.36,457415
10-Dec-25,87.74,87.95,87.09,87.41,433677
09-Dec-25,87.10,87.70,86.80,86.87,607711
08-Dec-25,86.24,87.90,86.24,87.27,764047
05-Dec-25,86.98,87.20,86.36,86.36,547675
04-Dec-25,87.12,87.25,86.53,86.97,595814
03-Dec-25,86.65,87.25,86.63,87.24,722288
02-Dec-25,87.55,87.55,85.80,86.30,1594809
01-Dec-25,87.42,88.44,86.08,86.68,1570418
28-Nov-25,86.58,87.42,86.12,87.20,501950
27-Nov-25,85.78,86.60,85.52,86.59,834838
26-Nov-25,85.67,86.39,85.36,85.78,760647
25-Nov-25,86.06,86.50,85.32,85.69,765690
24-Nov-25,87.00,87.00,86.25,86.31,795741
21-Nov-25,87.71,87.89,86.85,86.99,615416
19-Nov-25,87.42,87.71,86.91,87.71,360122
18-Nov-25,87.36,87.70,87.00,87.15,321030
17-Nov-25,87.47,87.50,86.82,87.40,953441
14-Nov-25,89.29,89.60,88.40,88.72,618803
13-Nov-25,89.95,89.96,88.29,88.40,863747
12-Nov-25,89.67,89.99,89.67,89.80,403623
11-Nov-25,89.50,89.93,89.05,89.67,333047
10-Nov-25,88.94,89.59,88.85,89.50,385378
07-Nov-25,89.03,89.58,88.83,88.97,315634
06-Nov-25,89.60,89.60,88.56,88.83,334626
05-Nov-25,87.76,89.60,87.76,89.60,573118
04-Nov-25,87.00,88.20,87.00,87.76,484313
03-Nov-25,87.48,87.70,87.21,87.21,421217
31-Oct-25,87.19,88.00,87.10,87.70,356685
30-Oct-25,87.60,87.60,86.90,87.19,910195
29-Oct-25,87.52,87.79,87.01,87.28,614395
28-Oct-25,87.75,88.05,87.00,87.53,392461
27-Oct-25,87.01,88.01,86.90,87.69,1533342
24-Oct-25,86.87,88.04,86.52,87.59,426412
23-Oct-25,86.68,87.49,86.50,87.48,702415
22-Oct-25,86.99,87.15,86.74,86.74,535316
21-Oct-25,87.70,88.03,86.69,86.99,753534
20-Oct-25,88.59,88.59,87.10,87.70,734210
17-Oct-25,88.41,88.83,88.12,88.31,531262
16-Oct-25,88.81,88.96,88.40,88.41,501554
15-Oct-25,89.02,89.46,88.80,88.90,654163
14-Oct-25,90.81,90.93,90.51,90.69,349606
13-Oct-25,90.56,91.14,90.50,90.53,410641
10-Oct-25,91.10,91.28,90.38,90.56,653609
09-Oct-25,91.15,91.30,91.06,91.11,355428
08-Oct-25,91.28,91.30,90.37,91.20,470519
07-Oct-25,90.82,91.52,90.82,91.28,509392
06-Oct-25,90.55,91.27,90.07,90.83,560212
03-Oct-25,89.69,90.58,89.69,89.80,350167
02-Oct-25,90.56,90.56,89.60,89.69,373199
01-Oct-25,90.27,90.59,89.89,89.90,415440
30-Sep-25,90.40,90.40,89.43,90.00,470861
29-Sep-25,89.50,90.94,89.18,89.22,1334148
26-Sep-25,88.55,89.64,88.55,89.47,500446
25-Sep-25,89.87,89.87,88.51,89.18,1232024
24-Sep-25,90.06,90.38,89.03,89.87,948414
23-Sep-25,89.99,90.30,89.55,90.07,874444
22-Sep-25,90.07,90.29,89.49,89.99,696016
19-Sep-25,90.36,90.36,89.22,90.07,766549
18-Sep-25,90.39,90.70,90.00,90.13,373670
17-Sep-25,90.64,90.65,90.34,90.63,320956
16-Sep-25,90.62,90.90,90.35,90.65,471660
15-Sep-25,91.01,91.01,90.05,90.61,522173
12-Sep-25,91.87,92.80,91.84,92.05,738743
11-Sep-25,91.45,91.89,90.55,91.89,712413
10-Sep-25,91.00,91.90,90.85,91.62,403460
09-Sep-25,90.84,91.69,90.84,91.00,406002
08-Sep-25,90.30,91.34,90.30,91.04,1767017
05-Sep-25,89.60,91.05,89.60,90.25,1513101
04-Sep-25,90.00,90.64,89.28,90.09,1129796
03-Sep-25,89.97,90.50,89.10,90.02,3220844
02-Sep-25,89.70,90.09,89.11,89.97,1035781
01-Sep-25,88.00,89.98,87.90,89.70,2744587
29-Aug-25,87.28,88.07,87.27,87.94,918526
28-Aug-25,88.20,88.20,86.91,87.28,1143681
27-Aug-25,88.04,88.23,87.60,87.90,541340
26-Aug-25,87.51,88.26,87.51,87.54,602599
25-Aug-25,88.35,89.12,87.45,87.51,1057244
22-Aug-25,88.72,89.19,88.20,88.35,631499
21-Aug-25,88.88,88.89,88.51,88.65,606231
20-Aug-25,89.65,89.99,88.88,88.89,480452
19-Aug-25,89.67,89.75,89.43,89.58,664828
18-Aug-25,89.18,89.76,89.18,89.68,507036
15-Aug-25,89.00,89.56,88.50,89.18,518089
14-Aug-25,90.30,90.67,90.20,90.37,443389
13-Aug-25,90.19,90.48,89.95,90.20,505519
12-Aug-25,89.58,90.35,89.16,90.25,620585
11-Aug-25,89.82,89.82,89.29,89.68,560048
08-Aug-25,89.59,90.09,89.02,89.81,527236
07-Aug-25,89.61,90.09,88.80,88.83,765221
06-Aug-25,87.88,90.45,87.88,90.09,1177526
05-Aug-25,88.00,88.74,87.88,88.40,252393
04-Aug-25,89.35,89.35,87.80,87.88,516056
01-Aug-25,87.47,89.16,87.47,89.10,474917
31-Jul-25,87.99,88.35,87.40,88.28,325569
30-Jul-25,87.50,87.76,86.50,87.64,819557
29-Jul-25,88.00,88.35,86.59,86.69,821627
28-Jul-25,87.51,88.30,87.38,88.05,411286
25-Jul-25,88.30,88.35,87.50,87.53,717659
24-Jul-25,88.60,88.60,88.24,88.35,338484
23-Jul-25,88.82,89.21,88.40,88.60,381908
22-Jul-25,90.40,90.50,88.80,88.81,756195
21-Jul-25,90.20,90.26,89.77,90.25,449100
18-Jul-25,90.44,90.44,89.70,89.90,416054
17-Jul-25,90.39,90.47,89.87,90.40,314153
16-Jul-25,90.30,90.39,89.99,90.39,323533
15-Jul-25,90.27,90.60,89.65,90.25,832587
14-Jul-25,91.99,92.10,91.43,91.77,825741
11-Jul-25,92.39,92.70,91.50,91.79,908033
10-Jul-25,91.40,92.39,91.33,92.39,742463
09-Jul-25,91.40,91.99,91.31,91.40,844247
08-Jul-25,91.30,91.40,91.25,91.39,531749
07-Jul-25,91.48,91.48,91.11,91.30,634586
04-Jul-25,91.21,91.48,90.94,91.48,1006662

*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