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
17/04/2026	0,75%	0,70	94,55	93,86	93,51	95,30	563K	795
16/04/2026	-0,16%	-0,15	93,85	93,76	93,03	94,79	1M	1.821
15/04/2026	0,18%	0,17	94,00	93,90	93,86	94,70	863K	763
14/04/2026	-0,13%	-0,12	93,83	94,80	93,81	94,80	826K	634
13/04/2026	-1,27%	-1,21	93,95	93,68	93,68	95,40	903K	869
10/04/2026	1,61%	1,51	95,16	93,66	93,66	95,81	506K	584
09/04/2026	0,04%	0,04	93,65	93,65	93,36	94,05	483K	439

08/04/2026	2,12%	1,94	93,61	92,13	91,97	94,01	1M	1.289
07/04/2026	0,57%	0,52	91,67	91,31	91,31	91,68	191K	371
06/04/2026	-0,46%	-0,42	91,15	91,58	91,05	91,76	765K	1.195
02/04/2026	-0,32%	-0,29	91,57	91,62	91,27	91,80	384K	484
01/04/2026	0,38%	0,35	91,86	91,51	90,95	91,86	586K	2.286
31/03/2026	0,97%	0,88	91,51	90,60	90,58	91,88	773K	855
30/03/2026	-0,41%	-0,37	90,63	91,00	89,88	91,32	482K	828
27/03/2026	1,14%	1,03	91,00	89,70	89,70	91,00	616K	1.597
26/03/2026	-0,88%	-0,80	89,97	90,80	89,35	91,51	1M	1.816
25/03/2026	0,08%	0,07	90,77	90,69	89,86	90,77	310K	803
24/03/2026	0,11%	0,10	90,70	90,31	90,00	90,72	346K	1.312
23/03/2026	0,70%	0,63	90,60	89,53	89,53	90,77	529K	833
20/03/2026	0,98%	0,87	89,97	90,02	89,43	90,03	463K	826
19/03/2026	-1,07%	-0,96	89,10	90,19	89,03	90,20	770K	1.940
18/03/2026	-0,35%	-0,32	90,06	90,66	89,77	90,66	608K	505
17/03/2026	-0,75%	-0,68	90,38	91,06	90,37	91,06	473K	358
16/03/2026	-1,15%	-1,06	91,06	91,05	90,16	91,92	817K	2.001
13/03/2026	0,85%	0,78	92,12	91,50	91,50	92,27	377K	891
12/03/2026	-0,88%	-0,81	91,34	91,84	91,34	93,08	502K	634
11/03/2026	-0,22%	-0,20	92,15	92,35	92,00	93,01	410K	659
10/03/2026	0,59%	0,54	92,35	91,81	91,29	93,48	845K	913
09/03/2026	-0,18%	-0,17	91,81	91,98	91,23	91,98	431K	988
06/03/2026	0,67%	0,61	91,98	91,37	91,04	91,98	580K	581
05/03/2026	0,19%	0,17	91,37	91,00	90,75	91,57	485K	590
04/03/2026	-1,11%	-1,02	91,20	92,22	90,52	92,60	1M	2.530
03/03/2026	0,52%	0,48	92,22	92,00	92,00	93,29	651K	648
02/03/2026	-0,50%	-0,46	91,74	92,50	91,74	93,40	999K	2.319
27/02/2026	-0,50%	-0,46	92,20	93,59	91,84	93,59	822K	1.017
26/02/2026	0,41%	0,38	92,66	93,60	91,75	93,60	798K	590
25/02/2026	1,18%	1,08	92,28	91,46	91,14	93,26	817K	994
24/02/2026	0,23%	0,21	91,20	91,05	91,05	91,48	264K	450
23/02/2026	0,20%	0,18	90,99	91,01	90,47	91,51	726K	1.261
20/02/2026	0,59%	0,53	90,81	90,01	90,01	91,33	481K	1.103
19/02/2026	0,06%	0,05	90,28	90,20	90,00	90,35	469K	414
18/02/2026	-1,64%	-1,50	90,23	90,55	89,52	90,55	367K	512
13/02/2026	1,36%	1,23	91,73	91,40	90,69	91,76	657K	1.322
12/02/2026	-1,42%	-1,30	90,50	91,78	90,02	91,98	793K	2.110
11/02/2026	-0,11%	-0,10	91,80	91,90	91,50	92,20	468K	483
10/02/2026	0,34%	0,31	91,90	91,60	91,50	91,99	357K	459
09/02/2026	-0,12%	-0,11	91,59	91,96	91,59	92,00	447K	1.384
06/02/2026	0,12%	0,11	91,70	91,59	91,59	91,96	461K	2.167
05/02/2026	0,20%	0,18	91,59	91,41	91,00	91,60	504K	1.270
04/02/2026	0,12%	0,11	91,41	91,20	91,20	91,89	458K	996
03/02/2026	0,77%	0,70	91,30	91,50	90,99	91,50	388K	340
02/02/2026	0,11%	0,10	90,60	90,49	90,14	91,56	610K	1.555
30/01/2026	0,65%	0,58	90,50	90,52	90,31	91,79	962K	4.271
29/01/2026	-1,75%	-1,60	89,92	91,99	89,90	91,99	1M	2.499
28/01/2026	0,85%	0,77	91,52	90,75	90,75	91,90	632K	603
27/01/2026	0,12%	0,11	90,75	90,55	90,55	91,78	582K	642
26/01/2026	0,80%	0,72	90,64	90,00	90,00	91,49	804K	1.487
23/01/2026	0,14%	0,13	89,92	89,31	89,31	90,00	613K	1.705
22/01/2026	1,01%	0,90	89,79	88,89	88,68	89,79	685K	863
21/01/2026	0,61%	0,54	88,89	88,85	88,22	88,90	306K	1.214
20/01/2026	-0,62%	-0,55	88,35	88,90	88,35	89,34	451K	563
19/01/2026	-0,13%	-0,12	88,90	89,02	88,90	89,54	580K	2.093
16/01/2026	-1,25%	-1,13	89,02	88,96	87,71	89,15	690K	1.147
15/01/2026	0,51%	0,46	90,15	89,65	89,50	90,16	646K	907
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	-	-	89,69	90,56	89,60	90,56	373K	418

Date,Open,High,Low,Close,Volume
17-Apr-26,93.86,95.30,93.51,94.55,562828
16-Apr-26,93.76,94.79,93.03,93.85,1215475
15-Apr-26,93.90,94.70,93.86,94.00,863302
14-Apr-26,94.80,94.80,93.81,93.83,826162
13-Apr-26,93.68,95.40,93.68,93.95,902909
10-Apr-26,93.66,95.81,93.66,95.16,506058
09-Apr-26,93.65,94.05,93.36,93.65,483319
08-Apr-26,92.13,94.01,91.97,93.61,1220824
07-Apr-26,91.31,91.68,91.31,91.67,190726
06-Apr-26,91.58,91.76,91.05,91.15,764661
02-Apr-26,91.62,91.80,91.27,91.57,384425
01-Apr-26,91.51,91.86,90.95,91.86,586258
31-Mar-26,90.60,91.88,90.58,91.51,772554
30-Mar-26,91.00,91.32,89.88,90.63,481724
27-Mar-26,89.70,91.00,89.70,91.00,615542
26-Mar-26,90.80,91.51,89.35,89.97,1067996
25-Mar-26,90.69,90.77,89.86,90.77,309715
24-Mar-26,90.31,90.72,90.00,90.70,346121
23-Mar-26,89.53,90.77,89.53,90.60,529443
20-Mar-26,90.02,90.03,89.43,89.97,462890
19-Mar-26,90.19,90.20,89.03,89.10,770085
18-Mar-26,90.66,90.66,89.77,90.06,607816
17-Mar-26,91.06,91.06,90.37,90.38,473120
16-Mar-26,91.05,91.92,90.16,91.06,817144
13-Mar-26,91.50,92.27,91.50,92.12,377081
12-Mar-26,91.84,93.08,91.34,91.34,502044
11-Mar-26,92.35,93.01,92.00,92.15,410044
10-Mar-26,91.81,93.48,91.29,92.35,845360
09-Mar-26,91.98,91.98,91.23,91.81,430515
06-Mar-26,91.37,91.98,91.04,91.98,580475
05-Mar-26,91.00,91.57,90.75,91.37,484538
04-Mar-26,92.22,92.60,90.52,91.20,1110003
03-Mar-26,92.00,93.29,92.00,92.22,651461
02-Mar-26,92.50,93.40,91.74,91.74,998624
27-Feb-26,93.59,93.59,91.84,92.20,822386
26-Feb-26,93.60,93.60,91.75,92.66,797523
25-Feb-26,91.46,93.26,91.14,92.28,817200
24-Feb-26,91.05,91.48,91.05,91.20,263519
23-Feb-26,91.01,91.51,90.47,90.99,725612
20-Feb-26,90.01,91.33,90.01,90.81,481498
19-Feb-26,90.20,90.35,90.00,90.28,469028
18-Feb-26,90.55,90.55,89.52,90.23,366512
13-Feb-26,91.40,91.76,90.69,91.73,656544
12-Feb-26,91.78,91.98,90.02,90.50,793188
11-Feb-26,91.90,92.20,91.50,91.80,467574
10-Feb-26,91.60,91.99,91.50,91.90,356798
09-Feb-26,91.96,92.00,91.59,91.59,446538
06-Feb-26,91.59,91.96,91.59,91.70,461080
05-Feb-26,91.41,91.60,91.00,91.59,504252
04-Feb-26,91.20,91.89,91.20,91.41,458162
03-Feb-26,91.50,91.50,90.99,91.30,388042
02-Feb-26,90.49,91.56,90.14,90.60,609754
30-Jan-26,90.52,91.79,90.31,90.50,961655
29-Jan-26,91.99,91.99,89.90,89.92,1147916
28-Jan-26,90.75,91.90,90.75,91.52,632324
27-Jan-26,90.55,91.78,90.55,90.75,581876
26-Jan-26,90.00,91.49,90.00,90.64,803838
23-Jan-26,89.31,90.00,89.31,89.92,613425
22-Jan-26,88.89,89.79,88.68,89.79,684698
21-Jan-26,88.85,88.90,88.22,88.89,306498
20-Jan-26,88.90,89.34,88.35,88.35,450591
19-Jan-26,89.02,89.54,88.90,88.90,579551
16-Jan-26,88.96,89.15,87.71,89.02,689772
15-Jan-26,89.65,90.16,89.50,90.15,646033
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

*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