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
14/11/2025	1,01%	0,94	93,72	93,00	92,91	93,82	3M	5.494
13/11/2025	0,30%	0,28	92,78	92,53	92,53	93,25	3M	5.975
12/11/2025	0,06%	0,06	92,50	92,46	92,05	93,00	3M	4.888
11/11/2025	0,31%	0,29	92,44	92,15	91,92	92,50	4M	4.746
10/11/2025	0,02%	0,02	92,15	92,28	91,70	92,33	5M	10.241
07/11/2025	0,14%	0,13	92,13	92,33	91,95	92,33	3M	3.684
06/11/2025	0,10%	0,09	92,00	92,13	91,94	92,35	2M	3.080

05/11/2025	-0,49%	-0,45	91,91	92,36	91,66	92,36	3M	6.328
04/11/2025	0,69%	0,63	92,36	91,73	91,65	92,37	3M	4.209
03/11/2025	-1,10%	-1,02	91,73	92,28	91,41	92,34	4M	7.077
31/10/2025	0,43%	0,40	92,75	92,35	92,04	92,95	4M	4.286
30/10/2025	-0,47%	-0,44	92,35	92,78	92,01	92,83	3M	3.294
29/10/2025	0,04%	0,04	92,79	92,87	92,50	92,88	3M	4.160
28/10/2025	0,49%	0,45	92,75	92,48	92,48	93,02	3M	5.297
27/10/2025	-0,03%	-0,03	92,30	92,33	92,26	92,84	3M	7.514
24/10/2025	0,14%	0,13	92,33	92,37	92,15	92,62	2M	3.444
23/10/2025	0,09%	0,08	92,20	91,95	91,95	92,44	2M	4.914
22/10/2025	0,24%	0,22	92,12	91,95	91,90	92,43	2M	3.332
21/10/2025	-0,49%	-0,45	91,90	92,25	91,90	92,35	3M	3.280
20/10/2025	-0,01%	-0,01	92,35	92,10	92,05	92,45	3M	3.106
17/10/2025	0,50%	0,46	92,36	91,90	91,90	92,68	4M	6.326
16/10/2025	-0,16%	-0,15	91,90	92,05	91,77	92,05	3M	4.794
15/10/2025	0,11%	0,10	92,05	92,05	91,91	92,11	3M	6.909
14/10/2025	-0,26%	-0,24	91,95	92,19	91,90	92,33	2M	3.495
13/10/2025	0,11%	0,10	92,19	92,09	91,71	92,29	3M	6.060
10/10/2025	-0,22%	-0,20	92,09	92,29	91,60	92,40	2M	6.440
09/10/2025	0,12%	0,11	92,29	92,18	91,91	92,33	3M	4.687
08/10/2025	0,61%	0,56	92,18	91,62	91,62	92,24	2M	4.213
07/10/2025	0,19%	0,17	91,62	91,55	91,45	91,90	3M	6.512
06/10/2025	0,13%	0,12	91,45	91,64	91,30	91,93	3M	4.298
03/10/2025	0,18%	0,16	91,33	90,96	90,96	91,40	2M	3.186
02/10/2025	0,36%	0,33	91,17	91,00	90,90	91,28	3M	3.545
01/10/2025	-2,22%	-2,06	90,84	91,58	90,51	91,97	8M	11.979
30/09/2025	0,19%	0,18	92,90	92,76	92,50	93,04	3M	6.069
29/09/2025	0,25%	0,23	92,72	92,34	92,30	93,00	3M	3.955
26/09/2025	0,42%	0,39	92,49	92,07	91,81	92,51	5M	10.710
25/09/2025	0,03%	0,03	92,10	92,40	91,80	92,43	4M	9.879
24/09/2025	-0,02%	-0,02	92,07	92,22	91,60	92,49	5M	5.547
23/09/2025	-0,23%	-0,21	92,09	92,40	92,05	92,55	3M	5.021
22/09/2025	0,33%	0,30	92,30	92,38	92,00	92,71	4M	6.212
19/09/2025	-0,44%	-0,41	92,00	92,42	91,82	92,95	4M	13.949
18/09/2025	-0,27%	-0,25	92,41	92,97	91,90	93,15	4M	13.397
17/09/2025	-0,16%	-0,15	92,66	93,11	92,56	93,39	3M	12.001
16/09/2025	-0,74%	-0,69	92,81	93,50	92,80	93,80	3M	5.153
15/09/2025	0,54%	0,50	93,50	93,20	93,11	93,99	2M	4.268
12/09/2025	0,53%	0,49	93,00	92,78	92,63	93,19	2M	3.257
11/09/2025	-0,09%	-0,08	92,51	92,59	92,51	92,80	2M	1.722
10/09/2025	0,24%	0,22	92,59	92,70	92,50	92,89	2M	4.836
09/09/2025	-0,06%	-0,06	92,37	92,49	92,36	92,85	2M	2.597
08/09/2025	-0,23%	-0,21	92,43	92,30	92,10	92,70	2M	3.593
05/09/2025	1,60%	1,46	92,64	91,40	91,40	92,90	3M	10.827
04/09/2025	-0,24%	-0,22	91,18	91,40	90,96	91,72	2M	3.369
03/09/2025	0,54%	0,49	91,40	90,91	90,81	91,40	2M	3.683
02/09/2025	0,23%	0,21	90,91	90,65	90,51	91,22	2M	3.035
01/09/2025	-1,22%	-1,12	90,70	90,50	89,86	91,22	4M	7.471
29/08/2025	1,01%	0,92	91,82	91,00	90,85	91,85	3M	6.162
28/08/2025	0,26%	0,24	90,90	90,60	89,95	90,99	2M	6.267
27/08/2025	0,96%	0,86	90,66	90,34	89,60	90,95	3M	6.187
26/08/2025	-0,04%	-0,04	89,80	89,92	89,80	90,36	3M	6.228
25/08/2025	0,36%	0,32	89,84	89,59	89,40	90,00	3M	7.006
22/08/2025	0,25%	0,22	89,52	89,51	89,40	89,78	2M	3.633
21/08/2025	-0,01%	-0,01	89,30	89,31	89,06	89,92	2M	4.528
20/08/2025	-0,77%	-0,69	89,31	90,00	89,05	90,14	3M	5.318
19/08/2025	-0,34%	-0,31	90,00	90,70	89,76	90,70	3M	6.162
18/08/2025	0,91%	0,81	90,31	89,77	89,40	90,69	3M	7.115
15/08/2025	-0,03%	-0,03	89,50	89,92	89,50	89,95	3M	5.391
14/08/2025	0,00%	0,00	89,53	89,56	89,50	90,00	2M	3.688
13/08/2025	-0,19%	-0,17	89,53	89,80	89,50	90,46	2M	5.403
12/08/2025	-0,28%	-0,25	89,70	90,14	89,26	90,44	3M	5.857
11/08/2025	-0,96%	-0,87	89,95	90,82	89,95	90,99	3M	8.074
08/08/2025	1,59%	1,42	90,82	89,72	89,34	91,18	3M	6.948
07/08/2025	0,73%	0,65	89,40	89,12	88,83	89,84	3M	6.695
06/08/2025	-0,28%	-0,25	88,75	88,80	88,40	89,30	2M	4.311
05/08/2025	0,23%	0,20	89,00	88,80	88,44	89,18	3M	5.376
04/08/2025	-0,21%	-0,19	88,80	89,48	88,26	89,48	3M	7.054
01/08/2025	-2,41%	-2,20	88,99	90,77	88,88	90,99	4M	7.513
31/07/2025	0,21%	0,19	91,19	91,61	90,85	91,61	3M	5.391
30/07/2025	-0,03%	-0,03	91,00	91,20	90,63	91,50	4M	5.399
29/07/2025	-0,13%	-0,12	91,03	91,30	90,71	91,39	3M	4.039
28/07/2025	-0,49%	-0,45	91,15	91,64	90,50	91,70	3M	6.318
25/07/2025	-0,17%	-0,16	91,60	91,75	91,00	91,76	3M	4.880
24/07/2025	0,44%	0,40	91,76	92,50	91,00	92,50	3M	5.871
23/07/2025	-0,10%	-0,09	91,36	91,45	91,20	92,24	3M	4.977
22/07/2025	-0,61%	-0,56	91,45	92,02	91,22	92,24	3M	4.096
21/07/2025	-0,74%	-0,69	92,01	92,70	91,70	92,70	4M	6.960
18/07/2025	-1,10%	-1,03	92,70	94,00	92,66	94,07	3M	3.916
17/07/2025	-0,23%	-0,22	93,73	94,09	93,62	94,15	2M	4.749
16/07/2025	-0,21%	-0,20	93,95	94,15	93,62	94,31	2M	2.619
15/07/2025	-0,32%	-0,30	94,15	94,45	94,00	94,53	2M	4.524
14/07/2025	0,28%	0,26	94,45	94,19	94,00	94,74	3M	6.089
11/07/2025	0,73%	0,68	94,19	93,60	93,57	94,47	2M	4.388
10/07/2025	-0,33%	-0,31	93,51	93,82	93,05	93,82	2M	5.188
09/07/2025	-0,17%	-0,16	93,82	93,98	93,69	94,24	2M	2.212
08/07/2025	0,43%	0,40	93,98	94,00	93,20	94,23	3M	6.093
07/07/2025	-0,67%	-0,63	93,58	94,21	93,25	94,90	3M	7.034
04/07/2025	0,44%	0,41	94,21	94,00	93,99	94,52	2M	3.763
03/07/2025	0,12%	0,11	93,80	93,72	93,30	93,99	2M	3.434
02/07/2025	-0,22%	-0,21	93,69	93,93	93,50	94,10	2M	2.931
01/07/2025	-0,36%	-0,34	93,90	94,24	93,31	94,48	3M	5.591
27/06/2025	0,85%	0,79	94,24	93,94	93,47	94,25	3M	4.358
26/06/2025	0,46%	0,43	93,45	93,50	93,17	93,90	2M	5.102
25/06/2025	0,12%	0,11	93,02	92,94	92,05	94,18	3M	4.189
24/06/2025	0,96%	0,88	92,91	91,90	91,90	93,00	3M	4.010
23/06/2025	1,11%	1,01	92,03	91,59	91,56	92,37	3M	6.902
20/06/2025	-0,49%	-0,45	91,02	91,50	90,89	92,11	3M	5.985
18/06/2025	-0,07%	-0,06	91,47	91,99	91,11	92,33	2M	3.280
17/06/2025	0,14%	0,13	91,53	91,45	91,00	92,70	3M	5.551
16/06/2025	0,68%	0,62	91,40	91,05	91,01	92,35	3M	6.923
13/06/2025	0,72%	0,65	90,78	90,20	90,20	91,15	3M	5.050
12/06/2025	-0,97%	-0,88	90,13	90,90	89,78	91,20	3M	6.194
11/06/2025	-0,24%	-0,22	91,01	91,26	90,35	91,54	3M	6.927
10/06/2025	-1,47%	-1,36	91,23	92,30	91,00	92,50	3M	5.817
09/06/2025	-0,23%	-0,21	92,59	93,06	92,06	93,25	3M	4.435
06/06/2025	0,05%	0,05	92,80	92,90	92,57	93,23	2M	4.163
05/06/2025	0,35%	0,32	92,75	92,44	92,19	92,77	2M	3.166
04/06/2025	-0,02%	-0,02	92,43	92,47	92,40	92,98	2M	5.024
03/06/2025	-0,53%	-0,49	92,45	92,94	92,06	93,16	2M	4.871
02/06/2025	-1,12%	-1,05	92,94	93,00	92,50	93,49	3M	4.610
30/05/2025	1,60%	1,48	93,99	92,80	92,67	94,00	3M	3.899
29/05/2025	0,16%	0,15	92,51	92,36	92,01	93,05	2M	5.080
28/05/2025	0,14%	0,13	92,36	92,47	91,93	92,80	4M	3.966
27/05/2025	-0,50%	-0,46	92,23	92,99	92,15	93,25	3M	6.620
26/05/2025	-0,42%	-0,39	92,69	92,92	92,50	93,25	3M	4.055
23/05/2025	1,17%	1,08	93,08	92,26	91,67	93,27	4M	8.491
22/05/2025	0,21%	0,19	92,00	91,81	91,73	92,35	2M	4.996
21/05/2025	-0,41%	-0,38	91,81	92,33	91,81	92,76	2M	3.490
20/05/2025	0,21%	0,19	92,19	92,06	91,03	92,41	4M	6.683
19/05/2025	-0,11%	-0,10	92,00	92,10	91,50	93,24	4M	7.708
16/05/2025	-0,08%	-0,07	92,10	92,20	92,00	92,89	2M	5.176
15/05/2025	0,44%	0,40	92,17	91,77	91,51	92,17	2M	5.491
14/05/2025	0,16%	0,15	91,77	91,80	91,18	92,11	3M	4.373
13/05/2025	-0,52%	-0,48	91,62	92,00	91,50	92,60	3M	6.815
12/05/2025	0,01%	0,01	92,10	92,12	91,90	92,79	3M	4.916
09/05/2025	-	-	92,09	92,10	91,80	92,50	3M	5.594

Date,Open,High,Low,Close,Volume
14-Nov-25,93.00,93.82,92.91,93.72,3493423
13-Nov-25,92.53,93.25,92.53,92.78,3260755
12-Nov-25,92.46,93.00,92.05,92.50,3414764
11-Nov-25,92.15,92.50,91.92,92.44,3545675
10-Nov-25,92.28,92.33,91.70,92.15,4501849
07-Nov-25,92.33,92.33,91.95,92.13,3146050
06-Nov-25,92.13,92.35,91.94,92.00,2011374
05-Nov-25,92.36,92.36,91.66,91.91,2613767
04-Nov-25,91.73,92.37,91.65,92.36,2928835
03-Nov-25,92.28,92.34,91.41,91.73,3570445
31-Oct-25,92.35,92.95,92.04,92.75,3772226
30-Oct-25,92.78,92.83,92.01,92.35,2865785
29-Oct-25,92.87,92.88,92.50,92.79,2596327
28-Oct-25,92.48,93.02,92.48,92.75,2602097
27-Oct-25,92.33,92.84,92.26,92.30,3361279
24-Oct-25,92.37,92.62,92.15,92.33,2479677
23-Oct-25,91.95,92.44,91.95,92.20,2448550
22-Oct-25,91.95,92.43,91.90,92.12,2458464
21-Oct-25,92.25,92.35,91.90,91.90,2582982
20-Oct-25,92.10,92.45,92.05,92.35,2759713
17-Oct-25,91.90,92.68,91.90,92.36,4247685
16-Oct-25,92.05,92.05,91.77,91.90,2823592
15-Oct-25,92.05,92.11,91.91,92.05,2880648
14-Oct-25,92.19,92.33,91.90,91.95,2233780
13-Oct-25,92.09,92.29,91.71,92.19,3127044
10-Oct-25,92.29,92.40,91.60,92.09,2130672
09-Oct-25,92.18,92.33,91.91,92.29,2897866
08-Oct-25,91.62,92.24,91.62,92.18,2326592
07-Oct-25,91.55,91.90,91.45,91.62,3077036
06-Oct-25,91.64,91.93,91.30,91.45,3074061
03-Oct-25,90.96,91.40,90.96,91.33,2076243
02-Oct-25,91.00,91.28,90.90,91.17,2737178
01-Oct-25,91.58,91.97,90.51,90.84,7528394
30-Sep-25,92.76,93.04,92.50,92.90,3224471
29-Sep-25,92.34,93.00,92.30,92.72,3113443
26-Sep-25,92.07,92.51,91.81,92.49,5111933
25-Sep-25,92.40,92.43,91.80,92.10,4348836
24-Sep-25,92.22,92.49,91.60,92.07,4620969
23-Sep-25,92.40,92.55,92.05,92.09,3389660
22-Sep-25,92.38,92.71,92.00,92.30,3805519
19-Sep-25,92.42,92.95,91.82,92.00,3955932
18-Sep-25,92.97,93.15,91.90,92.41,4000520
17-Sep-25,93.11,93.39,92.56,92.66,3251265
16-Sep-25,93.50,93.80,92.80,92.81,3445387
15-Sep-25,93.20,93.99,93.11,93.50,2334963
12-Sep-25,92.78,93.19,92.63,93.00,2242525
11-Sep-25,92.59,92.80,92.51,92.51,1729718
10-Sep-25,92.70,92.89,92.50,92.59,2104857
09-Sep-25,92.49,92.85,92.36,92.37,2115175
08-Sep-25,92.30,92.70,92.10,92.43,2050885
05-Sep-25,91.40,92.90,91.40,92.64,3474418
04-Sep-25,91.40,91.72,90.96,91.18,1818115
03-Sep-25,90.91,91.40,90.81,91.40,1810131
02-Sep-25,90.65,91.22,90.51,90.91,2337942
01-Sep-25,90.50,91.22,89.86,90.70,3609161
29-Aug-25,91.00,91.85,90.85,91.82,3225511
28-Aug-25,90.60,90.99,89.95,90.90,2298155
27-Aug-25,90.34,90.95,89.60,90.66,2997884
26-Aug-25,89.92,90.36,89.80,89.80,3040327
25-Aug-25,89.59,90.00,89.40,89.84,2873521
22-Aug-25,89.51,89.78,89.40,89.52,1930881
21-Aug-25,89.31,89.92,89.06,89.30,2050398
20-Aug-25,90.00,90.14,89.05,89.31,2940928
19-Aug-25,90.70,90.70,89.76,90.00,2751752
18-Aug-25,89.77,90.69,89.40,90.31,3086368
15-Aug-25,89.92,89.95,89.50,89.50,2509753
14-Aug-25,89.56,90.00,89.50,89.53,1999866
13-Aug-25,89.80,90.46,89.50,89.53,2331672
12-Aug-25,90.14,90.44,89.26,89.70,2536032
11-Aug-25,90.82,90.99,89.95,89.95,2537045
08-Aug-25,89.72,91.18,89.34,90.82,3342483
07-Aug-25,89.12,89.84,88.83,89.40,2778229
06-Aug-25,88.80,89.30,88.40,88.75,2343193
05-Aug-25,88.80,89.18,88.44,89.00,2603003
04-Aug-25,89.48,89.48,88.26,88.80,2990821
01-Aug-25,90.77,90.99,88.88,88.99,3636985
31-Jul-25,91.61,91.61,90.85,91.19,3026760
30-Jul-25,91.20,91.50,90.63,91.00,3774970
29-Jul-25,91.30,91.39,90.71,91.03,2691983
28-Jul-25,91.64,91.70,90.50,91.15,3299094
25-Jul-25,91.75,91.76,91.00,91.60,3210032
24-Jul-25,92.50,92.50,91.00,91.76,2605074
23-Jul-25,91.45,92.24,91.20,91.36,2669147
22-Jul-25,92.02,92.24,91.22,91.45,2896813
21-Jul-25,92.70,92.70,91.70,92.01,3617647
18-Jul-25,94.00,94.07,92.66,92.70,3122925
17-Jul-25,94.09,94.15,93.62,93.73,2177954
16-Jul-25,94.15,94.31,93.62,93.95,1616184
15-Jul-25,94.45,94.53,94.00,94.15,1850805
14-Jul-25,94.19,94.74,94.00,94.45,3056823
11-Jul-25,93.60,94.47,93.57,94.19,1848695
10-Jul-25,93.82,93.82,93.05,93.51,2422595
09-Jul-25,93.98,94.24,93.69,93.82,1534222
08-Jul-25,94.00,94.23,93.20,93.98,2526152
07-Jul-25,94.21,94.90,93.25,93.58,3252298
04-Jul-25,94.00,94.52,93.99,94.21,1856500
03-Jul-25,93.72,93.99,93.30,93.80,1850617
02-Jul-25,93.93,94.10,93.50,93.69,1672517
01-Jul-25,94.24,94.48,93.31,93.90,2502502
27-Jun-25,93.94,94.25,93.47,94.24,2503810
26-Jun-25,93.50,93.90,93.17,93.45,2403110
25-Jun-25,92.94,94.18,92.05,93.02,3269743
24-Jun-25,91.90,93.00,91.90,92.91,2502300
23-Jun-25,91.59,92.37,91.56,92.03,3387381
20-Jun-25,91.50,92.11,90.89,91.02,2866453
18-Jun-25,91.99,92.33,91.11,91.47,2219294
17-Jun-25,91.45,92.70,91.00,91.53,3321883
16-Jun-25,91.05,92.35,91.01,91.40,3051519
13-Jun-25,90.20,91.15,90.20,90.78,3368175
12-Jun-25,90.90,91.20,89.78,90.13,3378251
11-Jun-25,91.26,91.54,90.35,91.01,3313364
10-Jun-25,92.30,92.50,91.00,91.23,3223393
09-Jun-25,93.06,93.25,92.06,92.59,2680073
06-Jun-25,92.90,93.23,92.57,92.80,2087519
05-Jun-25,92.44,92.77,92.19,92.75,2236462
04-Jun-25,92.47,92.98,92.40,92.43,2299033
03-Jun-25,92.94,93.16,92.06,92.45,2389734
02-Jun-25,93.00,93.49,92.50,92.94,2830544
30-May-25,92.80,94.00,92.67,93.99,2545445
29-May-25,92.36,93.05,92.01,92.51,1891941
28-May-25,92.47,92.80,91.93,92.36,3731236
27-May-25,92.99,93.25,92.15,92.23,3188901
26-May-25,92.92,93.25,92.50,92.69,3066315
23-May-25,92.26,93.27,91.67,93.08,4033177
22-May-25,91.81,92.35,91.73,92.00,2001039
21-May-25,92.33,92.76,91.81,91.81,1972494
20-May-25,92.06,92.41,91.03,92.19,4070569
19-May-25,92.10,93.24,91.50,92.00,4047837
16-May-25,92.20,92.89,92.00,92.10,2483891
15-May-25,91.77,92.17,91.51,92.17,2429875
14-May-25,91.80,92.11,91.18,91.77,2956142
13-May-25,92.00,92.60,91.50,91.62,3313979
12-May-25,92.12,92.79,91.90,92.10,3036349
09-May-25,92.10,92.50,91.80,92.09,2591993

*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