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
14/08/2025	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	0,30%	0,27	91,48	91,21	90,94	91,48	1M	814
03/07/2025	0,19%	0,17	91,21	91,30	91,02	91,30	583K	458
02/07/2025	-0,23%	-0,21	91,04	91,25	91,02	91,30	548K	536
01/07/2025	0,18%	0,16	91,25	91,25	90,81	91,30	927K	2.860
27/06/2025	-0,04%	-0,04	91,09	91,15	91,09	91,25	389K	359
26/06/2025	0,03%	0,03	91,13	91,01	91,01	91,15	432K	448
25/06/2025	0,15%	0,14	91,10	91,15	90,85	91,15	368K	570
24/06/2025	0,50%	0,45	90,96	91,14	90,61	91,14	343K	412
23/06/2025	-0,10%	-0,09	90,51	89,90	89,90	91,78	739K	1.673
20/06/2025	0,45%	0,41	90,60	90,24	89,61	91,02	651K	1.453
18/06/2025	0,76%	0,68	90,19	89,40	88,70	90,47	1M	1.657
17/06/2025	-0,43%	-0,39	89,51	90,16	89,13	90,65	475K	1.185
16/06/2025	-1,14%	-1,04	89,90	90,70	89,90	90,71	829K	1.452
13/06/2025	0,26%	0,24	90,94	91,00	90,11	91,00	995K	821
12/06/2025	-0,04%	-0,04	90,70	90,84	90,02	91,00	856K	1.483
11/06/2025	-0,54%	-0,49	90,74	91,80	90,51	91,80	535K	1.267
10/06/2025	0,57%	0,52	91,23	90,70	90,68	92,33	637K	1.335
09/06/2025	-0,65%	-0,59	90,71	91,30	90,46	91,50	801K	859
06/06/2025	0,93%	0,84	91,30	90,92	90,46	91,30	535K	614
05/06/2025	0,18%	0,16	90,46	90,39	90,30	91,26	501K	1.468
04/06/2025	-0,06%	-0,05	90,30	90,44	90,02	90,62	537K	716
03/06/2025	1,11%	0,99	90,35	89,80	89,79	90,48	546K	1.003
02/06/2025	-2,08%	-1,90	89,36	91,31	88,85	91,60	4M	2.287
30/05/2025	1,11%	1,00	91,26	91,23	90,41	91,85	460K	1.109
29/05/2025	-0,81%	-0,74	90,26	91,01	90,02	92,48	1M	4.873
28/05/2025	-0,19%	-0,17	91,00	92,00	90,99	92,00	519K	824
27/05/2025	-0,31%	-0,28	91,17	91,79	90,91	92,79	462K	1.874
26/05/2025	0,94%	0,85	91,45	90,61	90,61	91,61	373K	1.376
23/05/2025	1,03%	0,92	90,60	90,58	89,72	91,15	9M	1.541
22/05/2025	-0,06%	-0,05	89,68	90,63	89,68	91,12	589K	1.110
21/05/2025	0,03%	0,03	89,73	89,70	89,60	91,15	662K	776
20/05/2025	-0,16%	-0,14	89,70	89,72	89,35	89,85	380K	541
19/05/2025	-0,72%	-0,65	89,84	90,00	89,12	90,45	824K	2.830
16/05/2025	-0,32%	-0,29	90,49	89,63	89,62	90,50	406K	797
15/05/2025	0,88%	0,79	90,78	90,10	90,10	90,80	588K	884
14/05/2025	0,56%	0,50	89,99	89,50	89,42	90,33	627K	384
13/05/2025	-0,01%	-0,01	89,49	89,50	89,30	89,50	540K	2.268
12/05/2025	0,28%	0,25	89,50	89,25	89,23	89,50	580K	713
09/05/2025	0,30%	0,27	89,25	89,25	88,98	89,25	467K	588
08/05/2025	-0,28%	-0,25	88,98	89,23	88,98	89,25	376K	788
07/05/2025	0,43%	0,38	89,23	89,10	88,85	89,23	327K	384
06/05/2025	-0,09%	-0,08	88,85	89,07	88,85	89,07	566K	421
05/05/2025	0,43%	0,38	88,93	89,07	88,59	89,10	594K	1.517
02/05/2025	-0,46%	-0,41	88,55	88,96	88,51	89,10	735K	1.683
30/04/2025	0,08%	0,07	88,96	88,90	88,80	89,10	506K	675
29/04/2025	-0,22%	-0,20	88,89	89,06	88,50	89,10	849K	1.547
28/04/2025	0,26%	0,23	89,09	88,86	88,50	89,10	653K	1.364
25/04/2025	0,41%	0,36	88,86	88,49	87,75	88,86	1M	3.446
24/04/2025	0,06%	0,05	88,50	88,70	88,00	88,70	784K	1.521
23/04/2025	-0,06%	-0,05	88,45	88,51	88,02	88,95	566K	1.262
22/04/2025	0,17%	0,15	88,50	88,35	87,91	88,90	626K	972
17/04/2025	-1,01%	-0,90	88,35	89,57	87,78	89,57	1M	2.993
16/04/2025	-0,30%	-0,27	89,25	88,95	88,61	89,88	382K	1.050
15/04/2025	-0,59%	-0,53	89,52	88,65	87,96	89,61	536K	942
14/04/2025	0,07%	0,06	90,05	89,99	89,76	90,14	645K	1.284
11/04/2025	0,06%	0,05	89,99	89,50	89,00	89,99	313K	1.080
10/04/2025	0,22%	0,20	89,94	89,87	88,56	89,97	429K	1.824
09/04/2025	-0,01%	-0,01	89,74	89,60	89,32	90,04	603K	880
08/04/2025	-0,03%	-0,03	89,75	89,50	89,50	90,44	251K	522
07/04/2025	0,03%	0,03	89,78	89,75	88,90	89,84	573K	1.132
04/04/2025	-0,28%	-0,25	89,75	90,49	89,51	90,50	449K	1.127
03/04/2025	-0,06%	-0,05	90,00	89,52	89,52	90,29	226K	396
02/04/2025	0,56%	0,50	90,05	90,45	89,30	90,49	367K	500
01/04/2025	-0,28%	-0,25	89,55	89,99	89,26	90,45	402K	1.662
31/03/2025	0,68%	0,61	89,80	89,19	89,16	89,98	430K	659
28/03/2025	1,93%	1,69	89,19	87,29	87,00	89,27	638K	2.055
27/03/2025	1,83%	1,57	87,50	86,74	85,98	87,50	669K	1.820
26/03/2025	-1,58%	-1,38	85,93	87,50	85,62	87,90	1M	1.797
25/03/2025	-0,73%	-0,64	87,31	87,95	87,30	88,73	692K	1.783
24/03/2025	-0,17%	-0,15	87,95	88,10	87,30	88,92	824K	1.986
21/03/2025	0,35%	0,31	88,10	87,79	87,62	89,50	633K	1.198
20/03/2025	1,29%	1,12	87,79	86,44	86,44	87,95	462K	1.156
19/03/2025	-0,03%	-0,03	86,67	86,00	86,00	87,31	667K	859
18/03/2025	-0,02%	-0,02	86,70	86,12	86,12	86,72	596K	1.047
17/03/2025	0,02%	0,02	86,72	86,92	86,05	86,92	403K	473
14/03/2025	1,04%	0,89	86,70	86,50	86,29	86,92	468K	880
13/03/2025	0,13%	0,11	85,81	86,30	85,17	86,30	356K	1.127
12/03/2025	0,73%	0,62	85,70	85,24	84,82	85,97	398K	780
11/03/2025	0,87%	0,73	85,08	84,10	84,10	85,30	467K	619
10/03/2025	-0,46%	-0,39	84,35	84,85	84,11	86,00	596K	1.966
07/03/2025	0,33%	0,28	84,74	84,94	84,45	85,37	516K	1.376
06/03/2025	2,18%	1,80	84,46	82,66	82,66	84,89	804K	3.654
05/03/2025	-0,36%	-0,30	82,66	82,96	82,52	84,99	761K	1.955
28/02/2025	0,56%	0,46	82,96	82,50	81,75	83,00	389K	740
27/02/2025	1,81%	1,47	82,50	81,10	81,01	83,18	574K	731
26/02/2025	-1,52%	-1,25	81,03	82,20	81,01	83,50	1M	1.978
25/02/2025	0,22%	0,18	82,28	82,93	82,24	83,50	649K	3.704
24/02/2025	-0,18%	-0,15	82,10	82,25	82,00	82,95	458K	965
21/02/2025	2,17%	1,75	82,25	81,30	81,02	82,25	483K	720
20/02/2025	-0,14%	-0,11	80,50	80,61	80,50	81,20	456K	786
19/02/2025	0,64%	0,51	80,61	80,50	80,23	80,74	386K	745
18/02/2025	0,12%	0,10	80,10	80,01	80,00	80,38	708K	642
17/02/2025	0,28%	0,22	80,00	78,78	78,70	80,73	533K	1.668
14/02/2025	-0,42%	-0,34	79,78	80,12	79,40	80,59	743K	1.107
13/02/2025	0,78%	0,62	80,12	79,51	79,51	80,61	446K	851
12/02/2025	-0,38%	-0,30	79,50	79,40	79,40	80,01	434K	1.245
11/02/2025	0,29%	0,23	79,80	79,57	79,11	79,86	422K	798
10/02/2025	-0,23%	-0,18	79,57	79,75	79,00	80,15	441K	945
07/02/2025	1,05%	0,83	79,75	79,00	78,94	80,22	644K	559
06/02/2025	1,44%	1,12	78,92	77,97	77,90	79,38	366K	563
05/02/2025	0,39%	0,30	77,80	77,50	77,30	79,28	681K	935
04/02/2025	0,06%	0,05	77,50	77,50	77,00	77,90	406K	904
03/02/2025	0,45%	0,35	77,45	77,62	76,39	78,01	990K	4.174
31/01/2025	-0,19%	-0,15	77,10	77,25	77,10	77,98	839K	2.010
30/01/2025	-	-	77,25	77,35	77,20	78,01	839K	1.674

Date,Open,High,Low,Close,Volume
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
03-Jul-25,91.30,91.30,91.02,91.21,583377
02-Jul-25,91.25,91.30,91.02,91.04,547861
01-Jul-25,91.25,91.30,90.81,91.25,926596
27-Jun-25,91.15,91.25,91.09,91.09,389361
26-Jun-25,91.01,91.15,91.01,91.13,431991
25-Jun-25,91.15,91.15,90.85,91.10,367555
24-Jun-25,91.14,91.14,90.61,90.96,342542
23-Jun-25,89.90,91.78,89.90,90.51,739153
20-Jun-25,90.24,91.02,89.61,90.60,650801
18-Jun-25,89.40,90.47,88.70,90.19,1109900
17-Jun-25,90.16,90.65,89.13,89.51,474853
16-Jun-25,90.70,90.71,89.90,89.90,828754
13-Jun-25,91.00,91.00,90.11,90.94,994590
12-Jun-25,90.84,91.00,90.02,90.70,855780
11-Jun-25,91.80,91.80,90.51,90.74,535239
10-Jun-25,90.70,92.33,90.68,91.23,636709
09-Jun-25,91.30,91.50,90.46,90.71,801064
06-Jun-25,90.92,91.30,90.46,91.30,534651
05-Jun-25,90.39,91.26,90.30,90.46,500505
04-Jun-25,90.44,90.62,90.02,90.30,537425
03-Jun-25,89.80,90.48,89.79,90.35,546348
02-Jun-25,91.31,91.60,88.85,89.36,3727737
30-May-25,91.23,91.85,90.41,91.26,460473
29-May-25,91.01,92.48,90.02,90.26,1200428
28-May-25,92.00,92.00,90.99,91.00,519073
27-May-25,91.79,92.79,90.91,91.17,462033
26-May-25,90.61,91.61,90.61,91.45,372830
23-May-25,90.58,91.15,89.72,90.60,8933730
22-May-25,90.63,91.12,89.68,89.68,589343
21-May-25,89.70,91.15,89.60,89.73,661958
20-May-25,89.72,89.85,89.35,89.70,380252
19-May-25,90.00,90.45,89.12,89.84,824035
16-May-25,89.63,90.50,89.62,90.49,406005
15-May-25,90.10,90.80,90.10,90.78,587732
14-May-25,89.50,90.33,89.42,89.99,626795
13-May-25,89.50,89.50,89.30,89.49,540065
12-May-25,89.25,89.50,89.23,89.50,580321
09-May-25,89.25,89.25,88.98,89.25,466956
08-May-25,89.23,89.25,88.98,88.98,375872
07-May-25,89.10,89.23,88.85,89.23,327211
06-May-25,89.07,89.07,88.85,88.85,566162
05-May-25,89.07,89.10,88.59,88.93,593973
02-May-25,88.96,89.10,88.51,88.55,734758
30-Apr-25,88.90,89.10,88.80,88.96,505707
29-Apr-25,89.06,89.10,88.50,88.89,849476
28-Apr-25,88.86,89.10,88.50,89.09,652683
25-Apr-25,88.49,88.86,87.75,88.86,1344688
24-Apr-25,88.70,88.70,88.00,88.50,784421
23-Apr-25,88.51,88.95,88.02,88.45,565980
22-Apr-25,88.35,88.90,87.91,88.50,626096
17-Apr-25,89.57,89.57,87.78,88.35,1183157
16-Apr-25,88.95,89.88,88.61,89.25,381790
15-Apr-25,88.65,89.61,87.96,89.52,536219
14-Apr-25,89.99,90.14,89.76,90.05,644645
11-Apr-25,89.50,89.99,89.00,89.99,312889
10-Apr-25,89.87,89.97,88.56,89.94,429034
09-Apr-25,89.60,90.04,89.32,89.74,603260
08-Apr-25,89.50,90.44,89.50,89.75,251016
07-Apr-25,89.75,89.84,88.90,89.78,572735
04-Apr-25,90.49,90.50,89.51,89.75,449315
03-Apr-25,89.52,90.29,89.52,90.00,225919
02-Apr-25,90.45,90.49,89.30,90.05,366840
01-Apr-25,89.99,90.45,89.26,89.55,402160
31-Mar-25,89.19,89.98,89.16,89.80,429729
28-Mar-25,87.29,89.27,87.00,89.19,638393
27-Mar-25,86.74,87.50,85.98,87.50,668717
26-Mar-25,87.50,87.90,85.62,85.93,1033815
25-Mar-25,87.95,88.73,87.30,87.31,692357
24-Mar-25,88.10,88.92,87.30,87.95,823728
21-Mar-25,87.79,89.50,87.62,88.10,633007
20-Mar-25,86.44,87.95,86.44,87.79,462441
19-Mar-25,86.00,87.31,86.00,86.67,667446
18-Mar-25,86.12,86.72,86.12,86.70,596172
17-Mar-25,86.92,86.92,86.05,86.72,403344
14-Mar-25,86.50,86.92,86.29,86.70,467771
13-Mar-25,86.30,86.30,85.17,85.81,356045
12-Mar-25,85.24,85.97,84.82,85.70,398129
11-Mar-25,84.10,85.30,84.10,85.08,467405
10-Mar-25,84.85,86.00,84.11,84.35,596318
07-Mar-25,84.94,85.37,84.45,84.74,516432
06-Mar-25,82.66,84.89,82.66,84.46,804447
05-Mar-25,82.96,84.99,82.52,82.66,761410
28-Feb-25,82.50,83.00,81.75,82.96,389434
27-Feb-25,81.10,83.18,81.01,82.50,573530
26-Feb-25,82.20,83.50,81.01,81.03,1060687
25-Feb-25,82.93,83.50,82.24,82.28,649461
24-Feb-25,82.25,82.95,82.00,82.10,457861
21-Feb-25,81.30,82.25,81.02,82.25,483452
20-Feb-25,80.61,81.20,80.50,80.50,455596
19-Feb-25,80.50,80.74,80.23,80.61,386383
18-Feb-25,80.01,80.38,80.00,80.10,707942
17-Feb-25,78.78,80.73,78.70,80.00,533003
14-Feb-25,80.12,80.59,79.40,79.78,742875
13-Feb-25,79.51,80.61,79.51,80.12,445651
12-Feb-25,79.40,80.01,79.40,79.50,433657
11-Feb-25,79.57,79.86,79.11,79.80,421934
10-Feb-25,79.75,80.15,79.00,79.57,440752
07-Feb-25,79.00,80.22,78.94,79.75,643798
06-Feb-25,77.97,79.38,77.90,78.92,365626
05-Feb-25,77.50,79.28,77.30,77.80,680517
04-Feb-25,77.50,77.90,77.00,77.50,405831
03-Feb-25,77.62,78.01,76.39,77.45,989585
31-Jan-25,77.25,77.98,77.10,77.10,839435
30-Jan-25,77.35,78.01,77.20,77.25,839302

*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