Cotação atual, histórico e gráfico do papel: RZTR11

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 RZTR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	0,27%	0,28	102,27	101,99	101,81	102,38	2M	4.297
07/12/2023	0,00%	0,00	101,99	101,99	101,59	102,24	2M	2.752
06/12/2023	0,00%	0,00	101,99	102,00	101,72	102,39	2M	3.258
05/12/2023	-0,01%	-0,01	101,99	102,00	101,40	102,23	2M	2.340
04/12/2023	1,09%	1,10	102,00	101,00	100,87	102,00	4M	8.797
01/12/2023	-1,14%	-1,16	100,90	100,96	100,70	101,76	5M	8.908
30/11/2023	-0,75%	-0,77	102,06	102,83	101,51	103,26	5M	5.287
29/11/2023	0,72%	0,74	102,83	102,09	102,05	103,45	2M	7.086
28/11/2023	0,29%	0,30	102,09	101,78	101,14	103,00	3M	4.534
27/11/2023	-1,17%	-1,21	101,79	103,00	101,35	103,09	3M	6.336
24/11/2023	0,70%	0,72	103,00	102,28	101,80	103,50	1M	4.754

23/11/2023	1,02%	1,03	102,28	101,47	101,00	102,50	2M	5.366
22/11/2023	-0,85%	-0,87	101,25	102,22	101,16	102,53	3M	5.479
21/11/2023	-0,03%	-0,03	102,12	102,00	101,99	102,80	2M	3.630
20/11/2023	-1,07%	-1,11	102,15	102,98	101,85	103,20	3M	5.554
17/11/2023	0,91%	0,93	103,26	102,33	102,33	103,95	2M	3.134
16/11/2023	-1,15%	-1,19	102,33	103,52	102,05	105,50	4M	13.621
14/11/2023	1,67%	1,70	103,52	101,81	101,80	103,89	3M	6.932
13/11/2023	-0,16%	-0,16	101,82	101,98	101,81	102,95	2M	5.438
10/11/2023	0,02%	0,02	101,98	101,96	101,82	102,50	2M	3.482
09/11/2023	-0,20%	-0,20	101,96	101,84	101,64	102,34	2M	4.332
08/11/2023	0,75%	0,76	102,16	101,57	101,57	102,47	2M	5.261
07/11/2023	-1,07%	-1,10	101,40	102,50	100,90	102,98	2M	3.514
06/11/2023	0,49%	0,50	102,50	102,00	101,51	103,31	2M	3.253
03/11/2023	1,15%	1,16	102,00	100,84	100,65	102,20	1M	3.507
01/11/2023	-1,50%	-1,54	100,84	102,00	99,58	102,48	3M	8.565
31/10/2023	0,26%	0,27	102,38	102,10	101,41	102,63	2M	6.652
30/10/2023	0,97%	0,98	102,11	101,33	101,32	103,50	3M	5.994
27/10/2023	0,03%	0,03	101,13	101,09	101,09	102,00	2M	4.603
26/10/2023	0,15%	0,15	101,10	100,63	100,60	101,59	2M	7.488
25/10/2023	0,83%	0,83	100,95	100,50	99,95	101,60	3M	6.356
24/10/2023	-0,88%	-0,89	100,12	101,00	100,00	101,41	2M	4.236
23/10/2023	0,63%	0,63	101,01	100,38	100,17	101,41	2M	2.669
20/10/2023	0,03%	0,03	100,38	100,33	100,11	100,73	2M	7.718
19/10/2023	-0,56%	-0,57	100,35	100,54	100,01	100,92	2M	4.018
18/10/2023	-0,28%	-0,28	100,92	101,20	100,60	101,62	2M	2.638
17/10/2023	0,78%	0,78	101,20	100,42	100,34	101,50	4M	8.143
16/10/2023	-0,53%	-0,54	100,42	100,96	100,30	101,27	2M	3.106
13/10/2023	-0,17%	-0,17	100,96	100,92	100,20	101,70	1M	3.808
11/10/2023	1,37%	1,37	101,13	99,95	99,94	101,70	2M	6.560
10/10/2023	-0,93%	-0,94	99,76	100,75	99,01	100,98	1M	2.936
09/10/2023	0,26%	0,26	100,70	100,50	100,05	101,00	1M	2.904
06/10/2023	-2,00%	-2,05	100,44	102,22	100,20	102,40	2M	3.614
05/10/2023	0,23%	0,24	102,49	101,71	101,15	102,79	4M	3.697
04/10/2023	2,75%	2,74	102,25	99,40	99,00	102,50	6M	5.069
03/10/2023	0,41%	0,41	99,51	99,82	98,66	99,90	2M	6.271
02/10/2023	-1,73%	-1,74	99,10	100,20	97,22	101,00	3M	7.458
29/09/2023	1,35%	1,34	100,84	99,80	99,56	100,89	3M	7.454
28/09/2023	2,49%	2,42	99,50	98,37	98,22	99,83	3M	5.967
27/09/2023	-1,44%	-1,42	97,08	98,32	97,02	98,96	2M	4.830
26/09/2023	0,05%	0,05	98,50	98,20	97,50	98,84	2M	3.018
25/09/2023	-0,94%	-0,93	98,45	98,99	97,20	98,99	2M	2.983
22/09/2023	-0,17%	-0,17	99,38	99,56	98,99	100,00	2M	3.286
21/09/2023	0,61%	0,60	99,55	99,32	98,43	99,70	2M	4.683
20/09/2023	-0,38%	-0,38	98,95	99,32	98,83	101,41	4M	6.590
19/09/2023	0,02%	0,02	99,33	99,00	98,37	99,45	3M	9.400
18/09/2023	-0,07%	-0,07	99,31	99,35	98,86	99,83	2M	7.571
15/09/2023	0,59%	0,58	99,38	98,70	97,52	99,50	3M	8.420
14/09/2023	0,16%	0,16	98,80	98,65	98,22	98,96	2M	3.239
13/09/2023	-0,29%	-0,29	98,64	97,57	97,57	98,93	1M	3.176
12/09/2023	1,47%	1,43	98,93	97,50	97,10	99,00	3M	5.679
11/09/2023	0,48%	0,47	97,50	97,06	97,02	98,21	3M	6.866
08/09/2023	-0,34%	-0,33	97,03	97,35	96,75	98,20	2M	6.225
06/09/2023	-1,05%	-1,03	97,36	98,11	97,29	98,11	1M	2.273
05/09/2023	1,96%	1,89	98,39	96,50	96,00	98,48	3M	4.747
04/09/2023	-0,28%	-0,27	96,50	96,79	96,30	97,37	2M	2.113
01/09/2023	-1,96%	-1,93	96,77	97,80	96,30	97,80	2M	4.705
31/08/2023	-0,56%	-0,56	98,70	97,89	97,29	99,49	1M	1.599
30/08/2023	3,19%	3,07	99,26	96,36	96,21	99,84	3M	3.287
29/08/2023	-0,38%	-0,37	96,19	96,54	96,05	97,29	3M	4.857
28/08/2023	-0,35%	-0,34	96,56	96,50	96,02	96,90	2M	2.642
25/08/2023	0,27%	0,26	96,90	96,41	95,70	96,95	2M	2.731
24/08/2023	0,67%	0,64	96,64	96,02	96,00	96,71	2M	5.553
23/08/2023	-1,48%	-1,44	96,00	97,31	95,79	97,99	2M	3.805
22/08/2023	-0,34%	-0,33	97,44	97,51	97,29	98,00	2M	4.065
21/08/2023	-0,26%	-0,25	97,77	97,82	97,01	98,00	3M	3.025
18/08/2023	2,63%	2,51	98,02	95,61	95,60	98,03	2M	5.091
17/08/2023	-0,12%	-0,11	95,51	95,62	95,34	96,94	2M	3.786
16/08/2023	-0,21%	-0,20	95,62	95,62	95,00	95,81	2M	3.383
15/08/2023	0,14%	0,13	95,82	95,68	95,25	96,50	2M	4.256
14/08/2023	0,48%	0,46	95,69	95,26	95,19	95,97	2M	2.973
11/08/2023	0,35%	0,33	95,23	94,99	94,69	95,69	2M	3.556
10/08/2023	-0,58%	-0,55	94,90	95,45	94,62	96,00	2M	4.834
09/08/2023	-0,88%	-0,85	95,45	96,19	95,10	96,27	2M	2.579
08/08/2023	1,17%	1,11	96,30	95,59	95,00	96,30	1M	2.918
07/08/2023	-0,55%	-0,53	95,19	95,72	95,00	96,40	2M	5.107
04/08/2023	-0,04%	-0,04	95,72	95,81	95,06	97,00	2M	1.867
03/08/2023	-0,21%	-0,20	95,76	95,90	95,50	96,90	2M	2.105
02/08/2023	-0,47%	-0,45	95,96	97,20	95,11	97,22	2M	3.217
01/08/2023	2,56%	2,41	96,41	93,16	92,08	98,10	7M	8.972
31/07/2023	1,08%	1,00	94,00	93,44	93,27	94,31	3M	3.665
28/07/2023	-1,74%	-1,65	93,00	94,64	92,90	95,50	4M	8.851
27/07/2023	-0,37%	-0,35	94,65	95,00	94,30	95,50	1M	3.068
26/07/2023	-0,31%	-0,30	95,00	95,23	94,41	95,49	2M	5.038
25/07/2023	-0,56%	-0,54	95,30	95,85	93,50	96,05	3M	3.979
24/07/2023	1,38%	1,30	95,84	94,50	94,30	96,01	3M	5.108
21/07/2023	0,69%	0,65	94,54	94,03	93,76	94,60	2M	3.587
20/07/2023	-1,15%	-1,09	93,89	94,55	93,63	94,98	2M	2.945
19/07/2023	-1,06%	-1,02	94,98	95,54	93,50	96,00	2M	6.398
18/07/2023	1,53%	1,45	96,00	94,77	94,61	96,00	2M	4.663
17/07/2023	0,05%	0,05	94,55	94,52	94,50	95,35	2M	4.020
14/07/2023	0,37%	0,35	94,50	94,45	93,80	94,95	2M	3.617
13/07/2023	-0,04%	-0,04	94,15	94,19	93,45	94,61	1M	1.753
12/07/2023	0,66%	0,62	94,19	93,57	93,02	94,49	2M	2.423
11/07/2023	0,59%	0,55	93,57	93,05	93,05	94,00	1M	2.530
10/07/2023	-0,94%	-0,88	93,02	93,90	93,02	94,00	2M	2.603
07/07/2023	0,50%	0,47	93,90	93,00	93,00	93,90	2M	3.479
06/07/2023	1,28%	1,18	93,43	92,25	92,10	93,72	2M	3.531
05/07/2023	0,40%	0,37	92,25	92,48	92,09	92,48	1M	1.879
04/07/2023	1,00%	0,91	91,88	91,07	90,97	92,96	2M	3.555
03/07/2023	-0,79%	-0,72	90,97	91,07	90,65	91,80	2M	2.979
30/06/2023	-1,47%	-1,37	91,69	93,10	90,23	93,87	4M	6.442
29/06/2023	0,08%	0,07	93,06	92,99	91,99	93,21	2M	2.022
28/06/2023	-1,07%	-1,01	92,99	94,00	92,08	94,35	2M	3.668
27/06/2023	0,82%	0,76	94,00	93,23	92,80	94,09	2M	4.735
26/06/2023	-0,73%	-0,69	93,24	93,98	92,15	94,39	2M	4.805
23/06/2023	-0,60%	-0,57	93,93	94,50	93,22	94,80	2M	3.543
22/06/2023	-0,32%	-0,30	94,50	94,79	93,64	94,88	2M	4.276
21/06/2023	0,22%	0,21	94,80	94,59	93,54	94,85	2M	8.986
20/06/2023	0,20%	0,19	94,59	94,40	94,00	94,79	2M	5.673
19/06/2023	0,43%	0,40	94,40	94,00	93,32	94,78	2M	2.581
16/06/2023	0,32%	0,30	94,00	93,70	93,39	94,80	2M	3.468
15/06/2023	1,30%	1,20	93,70	92,47	91,80	93,70	3M	4.117
14/06/2023	0,61%	0,56	92,50	91,99	91,20	92,50	2M	3.149
13/06/2023	0,24%	0,22	91,94	91,55	91,38	92,29	2M	2.393
12/06/2023	-0,07%	-0,06	91,72	91,82	91,01	92,44	2M	3.609
09/06/2023	0,03%	0,03	91,78	91,75	91,51	92,58	1M	3.119
07/06/2023	0,12%	0,11	91,75	91,64	91,00	92,77	2M	3.962
06/06/2023	-0,14%	-0,13	91,64	92,00	91,15	93,44	2M	4.207
05/06/2023	1,02%	0,93	91,77	90,50	90,11	92,67	2M	4.514
02/06/2023	2,11%	1,88	90,84	89,30	88,96	91,02	2M	4.158
01/06/2023	-1,92%	-1,74	88,96	89,90	88,28	90,65	3M	3.957
31/05/2023	0,17%	0,15	90,70	90,56	89,71	92,80	4M	5.472
30/05/2023	-	-	90,55	90,44	89,70	90,70	2M	3.845

Date,Open,High,Low,Close,Volume
08-Dec-23,101.99,102.38,101.81,102.27,1735737
07-Dec-23,101.99,102.24,101.59,101.99,1977291
06-Dec-23,102.00,102.39,101.72,101.99,1987805
05-Dec-23,102.00,102.23,101.40,101.99,1570092
04-Dec-23,101.00,102.00,100.87,102.00,4171799
01-Dec-23,100.96,101.76,100.70,100.90,5269626
30-Nov-23,102.83,103.26,101.51,102.06,4503229
29-Nov-23,102.09,103.45,102.05,102.83,2393246
28-Nov-23,101.78,103.00,101.14,102.09,3138307
27-Nov-23,103.00,103.09,101.35,101.79,2970887
24-Nov-23,102.28,103.50,101.80,103.00,1482379
23-Nov-23,101.47,102.50,101.00,102.28,2420098
22-Nov-23,102.22,102.53,101.16,101.25,2794991
21-Nov-23,102.00,102.80,101.99,102.12,1927534
20-Nov-23,102.98,103.20,101.85,102.15,3095883
17-Nov-23,102.33,103.95,102.33,103.26,1818365
16-Nov-23,103.52,105.50,102.05,102.33,4377005
14-Nov-23,101.81,103.89,101.80,103.52,3239452
13-Nov-23,101.98,102.95,101.81,101.82,2203591
10-Nov-23,101.96,102.50,101.82,101.98,1763875
09-Nov-23,101.84,102.34,101.64,101.96,2212350
08-Nov-23,101.57,102.47,101.57,102.16,2076548
07-Nov-23,102.50,102.98,100.90,101.40,2207098
06-Nov-23,102.00,103.31,101.51,102.50,2087710
03-Nov-23,100.84,102.20,100.65,102.00,1479776
01-Nov-23,102.00,102.48,99.58,100.84,2971949
31-Oct-23,102.10,102.63,101.41,102.38,2412758
30-Oct-23,101.33,103.50,101.32,102.11,2918837
27-Oct-23,101.09,102.00,101.09,101.13,2098724
26-Oct-23,100.63,101.59,100.60,101.10,2394295
25-Oct-23,100.50,101.60,99.95,100.95,3272006
24-Oct-23,101.00,101.41,100.00,100.12,1773613
23-Oct-23,100.38,101.41,100.17,101.01,1731230
20-Oct-23,100.33,100.73,100.11,100.38,2214159
19-Oct-23,100.54,100.92,100.01,100.35,1892897
18-Oct-23,101.20,101.62,100.60,100.92,1707462
17-Oct-23,100.42,101.50,100.34,101.20,3606217
16-Oct-23,100.96,101.27,100.30,100.42,1691976
13-Oct-23,100.92,101.70,100.20,100.96,1489283
11-Oct-23,99.95,101.70,99.94,101.13,2004425
10-Oct-23,100.75,100.98,99.01,99.76,1403098
09-Oct-23,100.50,101.00,100.05,100.70,1130518
06-Oct-23,102.22,102.40,100.20,100.44,1545171
05-Oct-23,101.71,102.79,101.15,102.49,3905657
04-Oct-23,99.40,102.50,99.00,102.25,6315402
03-Oct-23,99.82,99.90,98.66,99.51,1753668
02-Oct-23,100.20,101.00,97.22,99.10,3226739
29-Sep-23,99.80,100.89,99.56,100.84,3375405
28-Sep-23,98.37,99.83,98.22,99.50,2905183
27-Sep-23,98.32,98.96,97.02,97.08,1915786
26-Sep-23,98.20,98.84,97.50,98.50,1548348
25-Sep-23,98.99,98.99,97.20,98.45,2015569
22-Sep-23,99.56,100.00,98.99,99.38,1653888
21-Sep-23,99.32,99.70,98.43,99.55,2434134
20-Sep-23,99.32,101.41,98.83,98.95,4447426
19-Sep-23,99.00,99.45,98.37,99.33,3363253
18-Sep-23,99.35,99.83,98.86,99.31,1662122
15-Sep-23,98.70,99.50,97.52,99.38,2875862
14-Sep-23,98.65,98.96,98.22,98.80,1576600
13-Sep-23,97.57,98.93,97.57,98.64,1470415
12-Sep-23,97.50,99.00,97.10,98.93,2989508
11-Sep-23,97.06,98.21,97.02,97.50,2665750
08-Sep-23,97.35,98.20,96.75,97.03,2206896
06-Sep-23,98.11,98.11,97.29,97.36,1309670
05-Sep-23,96.50,98.48,96.00,98.39,3479556
04-Sep-23,96.79,97.37,96.30,96.50,1628127
01-Sep-23,97.80,97.80,96.30,96.77,1859446
31-Aug-23,97.89,99.49,97.29,98.70,1470865
30-Aug-23,96.36,99.84,96.21,99.26,3355048
29-Aug-23,96.54,97.29,96.05,96.19,2674852
28-Aug-23,96.50,96.90,96.02,96.56,1564281
25-Aug-23,96.41,96.95,95.70,96.90,1646651
24-Aug-23,96.02,96.71,96.00,96.64,1984962
23-Aug-23,97.31,97.99,95.79,96.00,2243673
22-Aug-23,97.51,98.00,97.29,97.44,1870513
21-Aug-23,97.82,98.00,97.01,97.77,3343680
18-Aug-23,95.61,98.03,95.60,98.02,2027320
17-Aug-23,95.62,96.94,95.34,95.51,1682640
16-Aug-23,95.62,95.81,95.00,95.62,1789552
15-Aug-23,95.68,96.50,95.25,95.82,1974370
14-Aug-23,95.26,95.97,95.19,95.69,1542626
11-Aug-23,94.99,95.69,94.69,95.23,1527290
10-Aug-23,95.45,96.00,94.62,94.90,2408198
09-Aug-23,96.19,96.27,95.10,95.45,1608393
08-Aug-23,95.59,96.30,95.00,96.30,1401278
07-Aug-23,95.72,96.40,95.00,95.19,2205569
04-Aug-23,95.81,97.00,95.06,95.72,1596472
03-Aug-23,95.90,96.90,95.50,95.76,1626908
02-Aug-23,97.20,97.22,95.11,95.96,1975964
01-Aug-23,93.16,98.10,92.08,96.41,7080986
31-Jul-23,93.44,94.31,93.27,94.00,2813995
28-Jul-23,94.64,95.50,92.90,93.00,3816223
27-Jul-23,95.00,95.50,94.30,94.65,1408629
26-Jul-23,95.23,95.49,94.41,95.00,1888889
25-Jul-23,95.85,96.05,93.50,95.30,2596502
24-Jul-23,94.50,96.01,94.30,95.84,2661590
21-Jul-23,94.03,94.60,93.76,94.54,1610530
20-Jul-23,94.55,94.98,93.63,93.89,1748095
19-Jul-23,95.54,96.00,93.50,94.98,2396314
18-Jul-23,94.77,96.00,94.61,96.00,2232219
17-Jul-23,94.52,95.35,94.50,94.55,2458497
14-Jul-23,94.45,94.95,93.80,94.50,1999364
13-Jul-23,94.19,94.61,93.45,94.15,1153703
12-Jul-23,93.57,94.49,93.02,94.19,1598894
11-Jul-23,93.05,94.00,93.05,93.57,1134896
10-Jul-23,93.90,94.00,93.02,93.02,1665735
07-Jul-23,93.00,93.90,93.00,93.90,1796495
06-Jul-23,92.25,93.72,92.10,93.43,1718277
05-Jul-23,92.48,92.48,92.09,92.25,1469726
04-Jul-23,91.07,92.96,90.97,91.88,2478328
03-Jul-23,91.07,91.80,90.65,90.97,2004844
30-Jun-23,93.10,93.87,90.23,91.69,4067219
29-Jun-23,92.99,93.21,91.99,93.06,1535780
28-Jun-23,94.00,94.35,92.08,92.99,2225688
27-Jun-23,93.23,94.09,92.80,94.00,1870073
26-Jun-23,93.98,94.39,92.15,93.24,2098649
23-Jun-23,94.50,94.80,93.22,93.93,1654464
22-Jun-23,94.79,94.88,93.64,94.50,1515885
21-Jun-23,94.59,94.85,93.54,94.80,2093742
20-Jun-23,94.40,94.79,94.00,94.59,1899398
19-Jun-23,94.00,94.78,93.32,94.40,1782603
16-Jun-23,93.70,94.80,93.39,94.00,1698811
15-Jun-23,92.47,93.70,91.80,93.70,2585385
14-Jun-23,91.99,92.50,91.20,92.50,1824903
13-Jun-23,91.55,92.29,91.38,91.94,1833737
12-Jun-23,91.82,92.44,91.01,91.72,1688772
09-Jun-23,91.75,92.58,91.51,91.78,1484255
07-Jun-23,91.64,92.77,91.00,91.75,2014532
06-Jun-23,92.00,93.44,91.15,91.64,1659932
05-Jun-23,90.50,92.67,90.11,91.77,1920015
02-Jun-23,89.30,91.02,88.96,90.84,2077455
01-Jun-23,89.90,90.65,88.28,88.96,2740103
31-May-23,90.56,92.80,89.71,90.70,3523797
30-May-23,90.44,90.70,89.70,90.55,2331023

*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: RZTR11