Cotação atual, histórico e gráfico do papel: RZLC11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
17/02/2025 | 0,05% | 0,53 | 1.005,33 | 1.004,80 | 1.004,80 | 1.005,33 | 206K | 7 |
14/02/2025 | 0,05% | 0,53 | 1.004,80 | 1.004,80 | 1.004,80 | 1.004,80 | 6M | 19 |
13/02/2025 | 0,05% | 0,54 | 1.004,27 | 1.004,27 | 1.004,27 | 1.004,27 | 4K | 1 |
12/02/2025 | 0,05% | 0,53 | 1.003,73 | 1.003,72 | 1.003,72 | 1.003,73 | 60K | 3 |
11/02/2025 | 0,05% | 0,53 | 1.003,20 | 1.003,20 | 1.003,20 | 1.003,20 | 1K | 1 |
10/02/2025 | 0,05% | 0,53 | 1.002,67 | 1.002,67 | 1.002,67 | 1.002,67 | 22K | 4 |
07/02/2025 | 0,05% | 0,53 | 1.002,14 | 1.002,14 | 1.002,14 | 1.002,14 | 1K | 1 |
|
06/02/2025 | -1,04% | -10,49 | 1.001,61 | 1.001,61 | 1.001,61 | 1.001,61 | 21K | 1 |
05/02/2025 | 0,05% | 0,54 | 1.012,10 | 1.012,10 | 1.012,10 | 1.012,10 | 71K | 4 |
04/02/2025 | 0,05% | 0,53 | 1.011,56 | 1.011,56 | 1.011,56 | 1.011,56 | 1K | 1 |
03/02/2025 | 0,05% | 0,53 | 1.011,03 | 1.010,00 | 1.010,00 | 1.011,03 | 7K | 6 |
31/01/2025 | 0,05% | 0,55 | 1.010,50 | 1.010,50 | 1.010,50 | 1.010,50 | 1K | 1 |
30/01/2025 | 0,05% | 0,51 | 1.009,95 | 1.009,95 | 1.009,44 | 1.009,95 | 10M | 6 |
29/01/2025 | 0,05% | 0,48 | 1.009,44 | 1.009,45 | 1.009,44 | 1.009,45 | 6M | 211 |
28/01/2025 | 0,05% | 0,51 | 1.008,96 | 1.008,96 | 1.008,96 | 1.008,96 | 6K | 1 |
27/01/2025 | 0,10% | 0,99 | 1.008,45 | 1.008,46 | 1.008,45 | 1.008,46 | 1M | 23 |
24/01/2025 | 0,00% | 0,00 | 1.007,46 | 1.007,46 | 1.007,46 | 1.007,46 | 961K | 2 |
23/01/2025 | 0,05% | 0,50 | 1.007,46 | 1.007,46 | 1.007,46 | 1.007,46 | 252K | 1 |
22/01/2025 | 0,05% | 0,51 | 1.006,96 | 1.006,96 | 1.006,96 | 1.006,96 | 252K | 1 |
21/01/2025 | 0,05% | 0,48 | 1.006,45 | 1.006,46 | 1.006,45 | 1.006,46 | 261K | 2 |
20/01/2025 | 0,05% | 0,51 | 1.005,97 | 1.005,97 | 1.005,97 | 1.005,97 | 251K | 1 |
17/01/2025 | 0,05% | 0,49 | 1.005,46 | 1.005,47 | 1.005,46 | 1.005,47 | 3M | 17 |
16/01/2025 | 0,05% | 0,49 | 1.004,97 | 1.004,97 | 1.004,97 | 1.004,97 | 251K | 1 |
15/01/2025 | 0,05% | 0,51 | 1.004,48 | 1.004,48 | 1.004,48 | 1.004,48 | 254K | 2 |
14/01/2025 | 0,05% | 0,49 | 1.003,97 | 1.003,98 | 1.003,97 | 1.003,98 | 261K | 4 |
13/01/2025 | 0,05% | 0,50 | 1.003,48 | 1.003,48 | 1.003,48 | 1.003,48 | 251K | 1 |
10/01/2025 | 0,05% | 0,49 | 1.002,98 | 1.002,99 | 1.002,98 | 1.002,99 | 269K | 2 |
09/01/2025 | 0,05% | 0,49 | 1.002,49 | 1.002,49 | 1.002,49 | 1.002,49 | 251K | 1 |
08/01/2025 | 0,05% | 0,50 | 1.002,00 | 1.002,00 | 1.002,00 | 1.002,00 | 250K | 1 |
07/01/2025 | -0,96% | -9,67 | 1.001,50 | 1.001,50 | 1.001,50 | 1.001,50 | 28M | 2 |
06/01/2025 | 0,15% | 1,50 | 1.011,17 | 1.010,16 | 1.010,16 | 1.011,17 | 1M | 8 |
03/01/2025 | 0,05% | 0,50 | 1.009,67 | 1.009,66 | 1.009,66 | 1.009,67 | 1M | 2 |
02/01/2025 | 0,05% | 0,50 | 1.009,17 | 1.009,17 | 1.009,17 | 1.009,17 | 3M | 4 |
30/12/2024 | 0,05% | 0,50 | 1.008,67 | 1.008,67 | 1.008,67 | 1.008,67 | 1M | 2 |
27/12/2024 | 0,05% | 0,50 | 1.008,17 | 1.008,17 | 1.008,17 | 1.008,17 | 1M | 2 |
26/12/2024 | 0,05% | 0,51 | 1.007,67 | 1.007,67 | 1.007,67 | 1.007,67 | 1M | 2 |
23/12/2024 | 0,05% | 0,50 | 1.007,16 | 1.007,17 | 1.007,16 | 1.007,17 | 1M | 3 |
20/12/2024 | 0,05% | 0,48 | 1.006,66 | 1.006,67 | 1.006,66 | 1.006,67 | 1M | 3 |
19/12/2024 | 0,05% | 0,51 | 1.006,18 | 1.006,18 | 1.006,18 | 1.006,18 | 1M | 2 |
18/12/2024 | 0,05% | 0,49 | 1.005,67 | 1.005,68 | 1.005,67 | 1.005,68 | 1M | 3 |
17/12/2024 | 0,05% | 0,50 | 1.005,18 | 1.005,18 | 1.005,18 | 1.005,18 | 4M | 13 |
16/12/2024 | 0,05% | 0,49 | 1.004,68 | 1.004,68 | 1.004,68 | 1.004,68 | 1M | 4 |
13/12/2024 | 0,05% | 0,50 | 1.004,19 | 1.004,19 | 1.004,19 | 1.004,19 | 1M | 2 |
12/12/2024 | 0,05% | 0,47 | 1.003,69 | 1.003,69 | 1.003,69 | 1.003,69 | 1M | 2 |
11/12/2024 | 0,04% | 0,45 | 1.003,22 | 1.003,23 | 1.003,22 | 1.003,23 | 1M | 6 |
10/12/2024 | 0,05% | 0,47 | 1.002,77 | 1.002,77 | 1.002,77 | 1.002,77 | 1M | 2 |
09/12/2024 | 0,04% | 0,45 | 1.002,30 | 1.002,31 | 1.002,30 | 1.002,31 | 1M | 4 |
06/12/2024 | 0,05% | 0,47 | 1.001,85 | 1.001,85 | 1.001,85 | 1.001,85 | 5M | 10 |
05/12/2024 | -0,82% | -8,24 | 1.001,38 | 1.001,39 | 1.001,38 | 1.001,39 | 1M | 4 |
04/12/2024 | 0,05% | 0,46 | 1.009,62 | 1.009,63 | 1.009,62 | 1.009,63 | 2M | 4 |
03/12/2024 | 0,05% | 0,46 | 1.009,16 | 1.009,16 | 1.009,16 | 1.009,16 | 2M | 3 |
02/12/2024 | 0,05% | 0,46 | 1.008,70 | 1.008,70 | 1.008,70 | 1.008,70 | 1M | 2 |
29/11/2024 | 0,05% | 0,47 | 1.008,24 | 1.008,24 | 1.008,24 | 1.008,24 | 1M | 2 |
28/11/2024 | 0,05% | 0,46 | 1.007,77 | 1.007,77 | 1.007,77 | 1.007,77 | 518K | 2 |
27/11/2024 | 0,05% | 0,46 | 1.007,31 | 1.007,31 | 1.007,31 | 1.007,31 | 1M | 3 |
26/11/2024 | 0,05% | 0,46 | 1.006,85 | 1.006,85 | 1.006,85 | 1.006,85 | 1M | 2 |
25/11/2024 | 0,05% | 0,46 | 1.006,39 | 1.006,39 | 1.006,39 | 1.006,39 | 1M | 3 |
22/11/2024 | 0,05% | 0,47 | 1.005,93 | 1.005,93 | 1.005,93 | 1.005,93 | 1M | 2 |
21/11/2024 | 0,05% | 0,46 | 1.005,46 | 1.005,46 | 1.005,46 | 1.005,46 | 1M | 2 |
19/11/2024 | 0,05% | 0,46 | 1.005,00 | 1.005,00 | 1.005,00 | 1.005,00 | 1M | 4 |
18/11/2024 | 0,05% | 0,46 | 1.004,54 | 1.004,54 | 1.004,54 | 1.004,54 | 1M | 3 |
14/11/2024 | 0,05% | 0,46 | 1.004,08 | 1.004,08 | 1.004,08 | 1.004,08 | 1M | 2 |
13/11/2024 | 0,05% | 0,46 | 1.003,62 | 1.003,62 | 1.003,62 | 1.003,62 | 18M | 3 |
12/11/2024 | 0,05% | 0,46 | 1.003,16 | 1.003,16 | 1.003,16 | 1.003,16 | 1M | 2 |
11/11/2024 | 0,05% | 0,46 | 1.002,70 | 1.002,70 | 1.002,70 | 1.002,70 | 1M | 4 |
08/11/2024 | 0,05% | 0,46 | 1.002,24 | 1.002,24 | 1.002,24 | 1.002,24 | 1M | 5 |
07/11/2024 | 0,04% | 0,44 | 1.001,78 | 1.001,78 | 1.001,78 | 1.001,78 | 1M | 3 |
06/11/2024 | -0,97% | -9,76 | 1.001,34 | 1.001,34 | 1.001,34 | 1.001,34 | 1M | 4 |
05/11/2024 | 0,04% | 0,44 | 1.011,10 | 1.011,10 | 1.011,10 | 1.011,10 | 1M | 12 |
04/11/2024 | 0,04% | 0,45 | 1.010,66 | 1.010,66 | 1.010,66 | 1.010,66 | 1M | 2 |
01/11/2024 | 0,04% | 0,45 | 1.010,21 | 1.010,21 | 1.010,21 | 1.010,21 | 2M | 6 |
31/10/2024 | 0,04% | 0,44 | 1.009,76 | 1.009,76 | 1.009,76 | 1.009,76 | 505K | 1 |
30/10/2024 | 0,04% | 0,45 | 1.009,32 | 1.009,32 | 1.009,32 | 1.009,32 | 505K | 1 |
29/10/2024 | 0,04% | 0,44 | 1.008,87 | 1.008,87 | 1.008,87 | 1.008,87 | 524K | 3 |
28/10/2024 | 0,04% | 0,45 | 1.008,43 | 1.008,43 | 1.008,43 | 1.008,43 | 552K | 3 |
25/10/2024 | 0,04% | 0,44 | 1.007,98 | 1.007,98 | 1.007,98 | 1.007,98 | 504K | 1 |
24/10/2024 | 0,04% | 0,44 | 1.007,54 | 1.007,54 | 1.007,54 | 1.007,54 | 504K | 1 |
23/10/2024 | 0,04% | 0,45 | 1.007,10 | 1.007,10 | 1.007,10 | 1.007,10 | 552K | 7 |
22/10/2024 | 0,04% | 0,44 | 1.006,65 | 1.006,65 | 1.006,65 | 1.006,65 | 503K | 2 |
21/10/2024 | 0,09% | 0,90 | 1.006,21 | 1.006,21 | 1.006,21 | 1.006,21 | 520K | 3 |
18/10/2024 | 0,00% | -0,01 | 1.005,31 | 1.005,32 | 1.005,31 | 1.005,32 | 555K | 5 |
17/10/2024 | 0,04% | 0,45 | 1.005,32 | 1.005,32 | 1.005,32 | 1.005,32 | 508K | 3 |
16/10/2024 | 0,04% | 0,44 | 1.004,87 | 1.004,88 | 1.004,87 | 1.004,88 | 4M | 11 |
15/10/2024 | 0,04% | 0,44 | 1.004,43 | 1.004,43 | 1.004,43 | 1.004,43 | 502K | 1 |
14/10/2024 | 0,04% | 0,44 | 1.003,99 | 1.003,99 | 1.003,99 | 1.003,99 | 502K | 1 |
11/10/2024 | 0,04% | 0,44 | 1.003,55 | 1.003,55 | 1.003,55 | 1.003,55 | 7M | 14 |
10/10/2024 | 0,04% | 0,45 | 1.003,11 | 1.003,11 | 1.003,11 | 1.003,11 | 502K | 1 |
09/10/2024 | 0,04% | 0,44 | 1.002,66 | 1.002,66 | 1.002,66 | 1.002,66 | 501K | 1 |
08/10/2024 | 0,04% | 0,45 | 1.002,22 | 1.002,22 | 1.002,22 | 1.002,22 | 501K | 1 |
07/10/2024 | 0,04% | 0,44 | 1.001,77 | 1.001,77 | 1.001,77 | 1.001,77 | 16M | 2 |
04/10/2024 | -0,95% | -9,62 | 1.001,33 | 1.001,33 | 1.001,33 | 1.001,33 | 501K | 1 |
03/10/2024 | 0,04% | 0,44 | 1.010,95 | 1.010,95 | 1.010,95 | 1.010,95 | 505K | 1 |
02/10/2024 | 0,04% | 0,45 | 1.010,51 | 1.010,51 | 1.010,51 | 1.010,51 | 505K | 2 |
01/10/2024 | 0,04% | 0,44 | 1.010,06 | 1.010,06 | 1.010,06 | 1.010,06 | 1M | 5 |
30/09/2024 | 0,04% | 0,45 | 1.009,62 | 1.009,62 | 1.009,62 | 1.009,62 | 2M | 10 |
27/09/2024 | 0,04% | 0,45 | 1.009,17 | 1.009,17 | 1.009,17 | 1.009,17 | 14K | 3 |
26/09/2024 | 0,04% | 0,44 | 1.008,72 | 1.008,73 | 1.008,72 | 1.008,73 | 741K | 6 |
25/09/2024 | 0,04% | 0,44 | 1.008,28 | 1.008,28 | 1.008,28 | 1.008,28 | 10K | 1 |
24/09/2024 | 0,04% | 0,45 | 1.007,84 | 1.007,84 | 1.007,84 | 1.007,84 | 12K | 2 |
23/09/2024 | 0,04% | 0,44 | 1.007,39 | 1.007,39 | 1.007,39 | 1.007,39 | 10K | 1 |
20/09/2024 | 0,04% | 0,45 | 1.006,95 | 1.006,95 | 1.006,95 | 1.006,95 | 127K | 5 |
19/09/2024 | 0,04% | 0,43 | 1.006,50 | 1.006,50 | 1.006,50 | 1.006,50 | 40K | 2 |
18/09/2024 | 0,04% | 0,44 | 1.006,07 | 1.006,07 | 1.006,07 | 1.006,07 | 217K | 8 |
17/09/2024 | 0,04% | 0,43 | 1.005,63 | 1.005,63 | 1.005,63 | 1.005,63 | 652K | 11 |
16/09/2024 | 0,04% | 0,44 | 1.005,20 | 1.005,20 | 1.005,20 | 1.005,20 | 6M | 12 |
13/09/2024 | 0,04% | 0,43 | 1.004,76 | 1.004,76 | 1.004,76 | 1.004,76 | 10K | 1 |
12/09/2024 | - | - | 1.004,33 | 1.004,33 | 1.004,33 | 1.004,33 | 10K | 1 |
Date,Open,High,Low,Close,Volume
17-Feb-25,1004.80,1005.33,1004.80,1005.33,206084
14-Feb-25,1004.80,1004.80,1004.80,1004.80,5526400
13-Feb-25,1004.27,1004.27,1004.27,1004.27,4017
12-Feb-25,1003.72,1003.73,1003.72,1003.73,60223
11-Feb-25,1003.20,1003.20,1003.20,1003.20,1003
10-Feb-25,1002.67,1002.67,1002.67,1002.67,22058
07-Feb-25,1002.14,1002.14,1002.14,1002.14,1002
06-Feb-25,1001.61,1001.61,1001.61,1001.61,21033
05-Feb-25,1012.10,1012.10,1012.10,1012.10,70847
04-Feb-25,1011.56,1011.56,1011.56,1011.56,1011
03-Feb-25,1010.00,1011.03,1010.00,1011.03,7075
31-Jan-25,1010.50,1010.50,1010.50,1010.50,1010
30-Jan-25,1009.95,1009.95,1009.44,1009.95,9864513
29-Jan-25,1009.45,1009.45,1009.44,1009.44,5956705
28-Jan-25,1008.96,1008.96,1008.96,1008.96,6053
27-Jan-25,1008.46,1008.46,1008.45,1008.45,1020561
24-Jan-25,1007.46,1007.46,1007.46,1007.46,961116
23-Jan-25,1007.46,1007.46,1007.46,1007.46,251865
22-Jan-25,1006.96,1006.96,1006.96,1006.96,251740
21-Jan-25,1006.46,1006.46,1006.45,1006.45,260673
20-Jan-25,1005.97,1005.97,1005.97,1005.97,251492
17-Jan-25,1005.47,1005.47,1005.46,1005.46,3322072
16-Jan-25,1004.97,1004.97,1004.97,1004.97,251242
15-Jan-25,1004.48,1004.48,1004.48,1004.48,254133
14-Jan-25,1003.98,1003.98,1003.97,1003.97,261034
13-Jan-25,1003.48,1003.48,1003.48,1003.48,250870
10-Jan-25,1002.99,1002.99,1002.98,1002.98,268801
09-Jan-25,1002.49,1002.49,1002.49,1002.49,250622
08-Jan-25,1002.00,1002.00,1002.00,1002.00,250500
07-Jan-25,1001.50,1001.50,1001.50,1001.50,27991925
06-Jan-25,1010.16,1011.17,1010.16,1011.17,1089031
03-Jan-25,1009.66,1009.67,1009.66,1009.67,1064182
02-Jan-25,1009.17,1009.17,1009.17,1009.17,2522925
30-Dec-24,1008.67,1008.67,1008.67,1008.67,1008670
27-Dec-24,1008.17,1008.17,1008.17,1008.17,1008170
26-Dec-24,1007.67,1007.67,1007.67,1007.67,1007670
23-Dec-24,1007.17,1007.17,1007.16,1007.16,1008177
20-Dec-24,1006.67,1006.67,1006.66,1006.66,1007676
19-Dec-24,1006.18,1006.18,1006.18,1006.18,1006180
18-Dec-24,1005.68,1005.68,1005.67,1005.67,1006685
17-Dec-24,1005.18,1005.18,1005.18,1005.18,3531197
16-Dec-24,1004.68,1004.68,1004.68,1004.68,1011712
13-Dec-24,1004.19,1004.19,1004.19,1004.19,1004190
12-Dec-24,1003.69,1003.69,1003.69,1003.69,1003690
11-Dec-24,1003.23,1003.23,1003.22,1003.22,1328275
10-Dec-24,1002.77,1002.77,1002.77,1002.77,1002770
09-Dec-24,1002.31,1002.31,1002.30,1002.30,1056434
06-Dec-24,1001.85,1001.85,1001.85,1001.85,4909065
05-Dec-24,1001.39,1001.39,1001.38,1001.38,1291790
04-Dec-24,1009.63,1009.63,1009.62,1009.62,1521512
03-Dec-24,1009.16,1009.16,1009.16,1009.16,1513740
02-Dec-24,1008.70,1008.70,1008.70,1008.70,1008700
29-Nov-24,1008.24,1008.24,1008.24,1008.24,1008240
28-Nov-24,1007.77,1007.77,1007.77,1007.77,517993
27-Nov-24,1007.31,1007.31,1007.31,1007.31,1046595
26-Nov-24,1006.85,1006.85,1006.85,1006.85,1006850
25-Nov-24,1006.39,1006.39,1006.39,1006.39,1020479
22-Nov-24,1005.93,1005.93,1005.93,1005.93,1005930
21-Nov-24,1005.46,1005.46,1005.46,1005.46,1005460
19-Nov-24,1005.00,1005.00,1005.00,1005.00,1005000
18-Nov-24,1004.54,1004.54,1004.54,1004.54,1104994
14-Nov-24,1004.08,1004.08,1004.08,1004.08,1004080
13-Nov-24,1003.62,1003.62,1003.62,1003.62,18065160
12-Nov-24,1003.16,1003.16,1003.16,1003.16,1003160
11-Nov-24,1002.70,1002.70,1002.70,1002.70,1018743
08-Nov-24,1002.24,1002.24,1002.24,1002.24,1127520
07-Nov-24,1001.78,1001.78,1001.78,1001.78,1004785
06-Nov-24,1001.34,1001.34,1001.34,1001.34,1013356
05-Nov-24,1011.10,1011.10,1011.10,1011.10,1146587
04-Nov-24,1010.66,1010.66,1010.66,1010.66,1010660
01-Nov-24,1010.21,1010.21,1010.21,1010.21,1717357
31-Oct-24,1009.76,1009.76,1009.76,1009.76,504880
30-Oct-24,1009.32,1009.32,1009.32,1009.32,504660
29-Oct-24,1008.87,1008.87,1008.87,1008.87,523603
28-Oct-24,1008.43,1008.43,1008.43,1008.43,551611
25-Oct-24,1007.98,1007.98,1007.98,1007.98,503990
24-Oct-24,1007.54,1007.54,1007.54,1007.54,503770
23-Oct-24,1007.10,1007.10,1007.10,1007.10,551890
22-Oct-24,1006.65,1006.65,1006.65,1006.65,503325
21-Oct-24,1006.21,1006.21,1006.21,1006.21,520210
18-Oct-24,1005.32,1005.32,1005.31,1005.31,554936
17-Oct-24,1005.32,1005.32,1005.32,1005.32,507686
16-Oct-24,1004.88,1004.88,1004.87,1004.87,4059685
15-Oct-24,1004.43,1004.43,1004.43,1004.43,502215
14-Oct-24,1003.99,1003.99,1003.99,1003.99,501995
11-Oct-24,1003.55,1003.55,1003.55,1003.55,7024850
10-Oct-24,1003.11,1003.11,1003.11,1003.11,501555
09-Oct-24,1002.66,1002.66,1002.66,1002.66,501330
08-Oct-24,1002.22,1002.22,1002.22,1002.22,501110
07-Oct-24,1001.77,1001.77,1001.77,1001.77,15527435
04-Oct-24,1001.33,1001.33,1001.33,1001.33,500665
03-Oct-24,1010.95,1010.95,1010.95,1010.95,505475
02-Oct-24,1010.51,1010.51,1010.51,1010.51,505255
01-Oct-24,1010.06,1010.06,1010.06,1010.06,1020160
30-Sep-24,1009.62,1009.62,1009.62,1009.62,1877893
27-Sep-24,1009.17,1009.17,1009.17,1009.17,14128
26-Sep-24,1008.73,1008.73,1008.72,1008.72,741409
25-Sep-24,1008.28,1008.28,1008.28,1008.28,10082
24-Sep-24,1007.84,1007.84,1007.84,1007.84,12094
23-Sep-24,1007.39,1007.39,1007.39,1007.39,10073
20-Sep-24,1006.95,1006.95,1006.95,1006.95,126875
19-Sep-24,1006.50,1006.50,1006.50,1006.50,40260
18-Sep-24,1006.07,1006.07,1006.07,1006.07,217311
17-Sep-24,1005.63,1005.63,1005.63,1005.63,651648
16-Sep-24,1005.20,1005.20,1005.20,1005.20,5538652
13-Sep-24,1004.76,1004.76,1004.76,1004.76,10047
12-Sep-24,1004.33,1004.33,1004.33,1004.33,10043
*exoneração de responsabilidade e termos de uso