ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: RZTR11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/07/2024-0,04%-0,0494,0194,0893,5994,494M10.723
25/07/20240,01%0,0194,0594,1893,9094,853M5.589
24/07/2024-0,64%-0,6194,0494,9994,0394,995M10.152
23/07/20240,05%0,0594,6595,0694,6595,876M6.322
22/07/2024-0,21%-0,2094,6094,8094,2095,655M10.709
19/07/20240,70%0,6694,8094,1993,9194,863M4.019
18/07/2024-0,39%-0,3794,1494,7093,9295,184M5.368
17/07/20240,40%0,3894,5194,2794,2794,843M4.802
16/07/20240,13%0,1294,1394,2194,0394,996M9.447
15/07/2024-0,43%-0,4194,0194,4093,6094,425M17.351
12/07/20241,22%1,1494,4293,3093,3094,494M4.579
11/07/20240,03%0,0393,2893,2593,0193,653M4.007
10/07/2024-0,40%-0,3793,2593,8793,2094,163M3.824
09/07/2024-0,40%-0,3893,6293,9793,1494,493M3.957
08/07/20242,13%1,9694,0092,2392,2394,357M12.146
05/07/20240,36%0,3392,0491,9091,7792,414M11.848
04/07/20240,34%0,3191,7191,5091,2691,874M6.799
03/07/2024-0,92%-0,8591,4092,2591,1092,888M9.903
02/07/2024-0,81%-0,7592,2593,0092,0393,254M7.144
01/07/2024-1,80%-1,7093,0092,9192,5094,204M7.585
28/06/20240,56%0,5394,7093,9093,6694,794M9.095
27/06/20240,79%0,7494,1793,6193,0094,834M8.296
26/06/20240,35%0,3393,4392,9592,7593,894M4.596
25/06/20241,16%1,0793,1092,1092,0593,205M6.337
24/06/20240,03%0,0392,0392,1892,0392,523M6.112
21/06/2024-0,02%-0,0292,0092,1292,0092,503M5.888
20/06/2024-0,01%-0,0192,0292,2292,0092,523M8.076
19/06/2024-0,40%-0,3792,0392,4792,0192,794M7.116
18/06/20240,03%0,0392,4092,7092,1093,003M6.348
17/06/2024-0,56%-0,5292,3792,8092,3193,655M11.164
14/06/20240,82%0,7692,8992,4092,2093,354M4.577
13/06/2024-0,90%-0,8492,1392,9092,1393,284M3.997
12/06/2024-1,02%-0,9692,9793,9392,6694,246M11.393
11/06/2024-0,13%-0,1293,9394,0293,2094,484M7.190
10/06/2024-0,86%-0,8294,0594,8593,8195,086M11.124
07/06/2024-0,08%-0,0894,8795,0094,1295,405M8.535
06/06/2024-0,02%-0,0294,9595,2094,5295,706M7.060
05/06/2024-1,16%-1,1194,9796,1094,9796,206M11.488
04/06/2024-0,08%-0,0896,0896,3895,5296,723M6.233
03/06/2024-1,98%-1,9496,1697,2095,9097,204M9.839
31/05/20240,72%0,7098,1097,3097,0598,294M5.895
29/05/20240,60%0,5897,4096,9396,1897,945M11.205
28/05/20240,09%0,0996,8296,7396,2396,896M6.839
27/05/20240,85%0,8296,7395,9595,9597,647M5.991
24/05/20240,37%0,3595,9195,9995,6096,534M9.446
23/05/2024-0,47%-0,4595,5696,1595,5296,595M5.717
22/05/2024-0,21%-0,2096,0196,2796,0096,725M5.603
21/05/2024-0,07%-0,0796,2196,3796,1096,724M5.551
20/05/2024-0,49%-0,4796,2896,8595,9597,407M11.816
17/05/20240,59%0,5796,7596,1896,1796,964M7.568
16/05/2024-0,01%-0,0196,1896,3596,0297,384M6.035
15/05/20240,25%0,2496,1996,0595,7597,466M15.624
14/05/2024-1,44%-1,4095,9597,3595,7097,645M8.354
13/05/2024-0,60%-0,5997,3597,8696,7398,145M6.140
10/05/20241,44%1,3997,9496,9096,9097,944M9.172
09/05/2024-0,59%-0,5796,5597,3096,2498,135M9.356
08/05/2024-0,08%-0,0897,1297,2196,9098,306M5.506
07/05/20240,48%0,4697,2097,0096,7797,874M4.546
06/05/20242,63%2,4896,7495,0094,6697,408M9.503
03/05/2024-0,58%-0,5594,2694,3093,6295,518M10.002
02/05/2024-0,62%-0,5994,8194,7794,0995,094M9.283
30/04/20240,43%0,4195,4094,9994,7095,474M10.582
29/04/20240,52%0,4994,9994,4994,1095,405M14.344
26/04/2024-0,42%-0,4094,5094,9093,6995,489M17.938
25/04/2024-0,11%-0,1094,9095,2094,7195,485M8.382
24/04/2024-0,39%-0,3795,0095,4094,8095,995M11.453
23/04/2024-0,58%-0,5695,3795,9095,1496,004M7.690
22/04/2024-0,28%-0,2795,9396,0095,9096,454M10.757
19/04/20240,27%0,2696,2096,0095,7596,913M7.132
18/04/2024-0,38%-0,3795,9496,3195,5296,754M8.079
17/04/2024-0,61%-0,5996,3197,0796,1097,614M12.899
16/04/20240,19%0,1896,9097,0196,5097,953M6.734
15/04/2024-1,30%-1,2796,7298,0096,5499,006M14.055
12/04/20240,81%0,7997,9997,6097,2198,604M11.422
11/04/2024-1,12%-1,1097,2098,3097,1298,974M6.969
10/04/2024-0,22%-0,2298,3098,5297,8599,404M8.119
09/04/2024-0,48%-0,4898,5299,3398,5099,354M6.878
08/04/2024-0,26%-0,2699,0099,2498,17103,0021M20.402
05/04/20240,26%0,2699,2698,2997,7399,604M8.113
04/04/20243,26%3,1399,0095,9095,1099,0013M16.021
03/04/20240,92%0,8795,8795,1094,9895,923M7.035
02/04/20240,03%0,0395,0094,8094,6695,753M7.985
01/04/2024-1,33%-1,2894,9795,5694,1296,139M20.097
28/03/20240,28%0,2796,2595,9895,9897,075M9.894
27/03/2024-0,12%-0,1295,9896,1095,7696,474M9.408
26/03/2024-0,49%-0,4796,1096,8095,6596,896M16.478
25/03/2024-1,35%-1,3296,5797,6696,1397,806M14.540
22/03/20241,34%1,2997,8996,5196,5097,954M12.088
21/03/2024-1,02%-1,0096,6098,3996,0098,394M16.404
20/03/20242,91%2,7697,6094,8994,8998,998M12.995
19/03/2024-0,17%-0,1694,8495,1894,6295,354M7.439
18/03/20240,56%0,5395,0094,4694,4295,494M11.150
15/03/2024-0,34%-0,3294,4794,8594,2295,166M10.524
14/03/2024-1,11%-1,0694,7995,9194,0096,007M7.387
13/03/2024-0,42%-0,4095,8596,4395,1296,796M13.440
12/03/2024-0,79%-0,7796,2597,4496,0097,936M13.103
11/03/2024-1,64%-1,6297,0298,7597,0099,005M7.581
08/03/20240,65%0,6498,6498,0098,0099,444M6.483
07/03/20241,24%1,2098,0096,9496,8398,514M7.985
06/03/2024-0,05%-0,0596,8096,8596,8097,383M5.105
05/03/2024-0,31%-0,3096,8597,6396,0598,037M9.641
04/03/20240,31%0,3097,1597,2096,8599,356M9.949
01/03/2024-0,61%-0,5996,8596,5096,1197,977M12.869
29/02/20242,16%2,0697,4495,8095,6197,828M13.444
28/02/2024-2,95%-2,9095,3897,8095,0198,1513M34.103
27/02/2024-1,70%-1,7098,2899,9897,3899,9810M20.298
26/02/2024-0,59%-0,5999,98100,5699,50100,577M11.164
23/02/2024-0,39%-0,39100,57100,96100,27101,004M9.236
22/02/20240,13%0,13100,96100,80100,57101,364M11.483
21/02/2024-0,46%-0,47100,83101,30100,80101,563M7.359
20/02/2024-0,29%-0,29101,30101,60100,95101,826M11.726
19/02/20240,13%0,13101,59101,46101,46101,943M7.502
16/02/2024-0,39%-0,40101,46101,86101,16101,992M5.759
15/02/20240,37%0,38101,86101,48101,33101,992M7.324
14/02/2024-0,31%-0,32101,48102,00101,21102,272M2.675
09/02/20240,22%0,22101,80101,57101,16101,983M7.541
08/02/2024-0,03%-0,03101,58101,61101,04101,973M6.972
07/02/20240,24%0,24101,61101,62101,22101,993M6.291
06/02/2024-0,41%-0,42101,37101,79101,26102,353M5.538
05/02/2024-0,48%-0,49101,79102,28101,03102,284M7.698
02/02/20240,80%0,81102,28101,09100,51102,333M7.946
01/02/2024-1,94%-2,01101,47101,00100,01102,408M15.133
31/01/20240,69%0,71103,48102,69102,60103,504M9.156
30/01/20240,09%0,09102,77102,68102,50103,183M5.666
29/01/2024-0,05%-0,05102,68102,73102,32102,853M4.345
26/01/20240,38%0,39102,73102,32102,26102,853M8.366
25/01/2024-0,20%-0,20102,34102,54102,29102,743M4.994
24/01/2024-0,06%-0,06102,54102,64102,37102,984M4.836
23/01/20240,00%0,00102,60102,60102,50102,923M4.715
22/01/2024-0,02%-0,02102,60102,62102,44102,874M7.619
19/01/20240,04%0,04102,62102,59102,30102,943M7.409
18/01/20240,04%0,04102,58102,67102,25102,893M7.377
17/01/2024-0,38%-0,39102,54102,93102,52103,254M7.269
16/01/2024--102,93103,15102,60103,363M5.981


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar