Cotação atual, histórico e gráfico do papel: RZZR11
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 |
| 23/01/2025 | 9,48% | 12,89 | 148,89 | 144,50 | 140,00 | 148,89 | 21K | 7 |
| 22/01/2025 | 0,00% | 0,00 | 136,00 | 136,00 | 136,00 | 136,00 | 31K | 3 |
| 20/01/2025 | -2,86% | -4,00 | 136,00 | 136,00 | 136,00 | 136,00 | 3K | 3 |
| 17/01/2025 | -3,44% | -4,99 | 140,00 | 140,00 | 140,00 | 140,00 | 12K | 1 |
| 15/01/2025 | 6,61% | 8,99 | 144,99 | 144,99 | 144,99 | 144,99 | 144 | 1 |
| 13/01/2025 | -5,54% | -7,98 | 136,00 | 143,97 | 136,00 | 143,97 | 1K | 3 |
| 10/01/2025 | -0,69% | -1,00 | 143,98 | 143,98 | 143,98 | 143,98 | 29K | 19 |
|
|
| 09/01/2025 | 15,98% | 19,98 | 144,98 | 144,98 | 144,98 | 144,98 | 144 | 1 |
| 08/01/2025 | -5,30% | -7,00 | 125,00 | 125,00 | 125,00 | 125,00 | 14K | 3 |
| 07/01/2025 | -5,71% | -8,00 | 132,00 | 140,00 | 132,00 | 140,00 | 17K | 10 |
| 06/01/2025 | 0,00% | 0,00 | 140,00 | 140,00 | 140,00 | 140,00 | 12K | 2 |
| 03/01/2025 | -5,97% | -8,89 | 140,00 | 140,00 | 140,00 | 140,00 | 2K | 3 |
| 26/12/2024 | 0,00% | 0,00 | 148,89 | 149,89 | 148,89 | 149,89 | 1K | 2 |
| 23/12/2024 | 6,35% | 8,89 | 148,89 | 148,89 | 148,89 | 148,89 | 148 | 1 |
| 19/12/2024 | 6,05% | 7,99 | 140,00 | 140,00 | 140,00 | 140,00 | 7K | 2 |
| 18/12/2024 | -5,71% | -7,99 | 132,01 | 150,00 | 132,01 | 150,00 | 14K | 4 |
| 17/12/2024 | -3,45% | -5,00 | 140,00 | 140,00 | 140,00 | 140,00 | 7K | 2 |
| 16/12/2024 | 0,00% | 0,00 | 145,00 | 145,00 | 145,00 | 145,00 | 145 | 1 |
| 12/12/2024 | -1,35% | -1,99 | 145,00 | 145,00 | 145,00 | 145,00 | 23K | 1 |
| 11/12/2024 | 4,25% | 5,99 | 146,99 | 146,99 | 146,99 | 146,99 | 10K | 3 |
| 09/12/2024 | 0,71% | 1,00 | 141,00 | 147,00 | 141,00 | 147,00 | 3K | 4 |
| 06/12/2024 | 0,00% | 0,00 | 140,00 | 147,00 | 140,00 | 147,00 | 2K | 2 |
| 04/12/2024 | 0,00% | 0,00 | 140,00 | 140,00 | 140,00 | 140,00 | 12K | 1 |
| 02/12/2024 | 0,00% | 0,00 | 140,00 | 140,00 | 140,00 | 140,00 | 30K | 5 |
| 29/11/2024 | -6,64% | -9,95 | 140,00 | 140,00 | 140,00 | 140,00 | 28K | 1 |
| 26/11/2024 | -3,26% | -5,05 | 149,95 | 149,95 | 149,95 | 149,95 | 599 | 2 |
| 21/11/2024 | 5,45% | 8,01 | 155,00 | 147,99 | 146,99 | 155,00 | 60K | 11 |
| 19/11/2024 | 5,75% | 7,99 | 146,99 | 147,99 | 146,99 | 148,00 | 2K | 4 |
| 13/11/2024 | 5,30% | 7,00 | 139,00 | 125,00 | 125,00 | 141,00 | 28K | 15 |
| 12/11/2024 | -5,71% | -8,00 | 132,00 | 140,00 | 132,00 | 140,00 | 4K | 5 |
| 08/11/2024 | 0,00% | 0,00 | 140,00 | 140,00 | 140,00 | 140,00 | 980 | 3 |
| 05/11/2024 | 0,00% | 0,00 | 140,00 | 140,00 | 140,00 | 140,00 | 420 | 1 |
| 04/11/2024 | 0,01% | 0,01 | 140,00 | 140,00 | 140,00 | 140,00 | 140 | 1 |
| 01/11/2024 | -0,01% | -0,01 | 139,99 | 140,00 | 139,99 | 140,00 | 7K | 2 |
| 31/10/2024 | 4,47% | 5,99 | 140,00 | 140,00 | 140,00 | 140,00 | 195K | 17 |
| 30/10/2024 | -4,28% | -5,99 | 134,01 | 134,01 | 134,01 | 134,01 | 4K | 2 |
| 29/10/2024 | 3,70% | 5,00 | 140,00 | 140,00 | 140,00 | 140,00 | 7K | 1 |
| 28/10/2024 | -9,40% | -14,00 | 135,00 | 140,00 | 135,00 | 140,00 | 8K | 4 |
| 21/10/2024 | 1,36% | 2,00 | 149,00 | 149,00 | 149,00 | 149,00 | 51K | 36 |
| 17/10/2024 | 0,00% | 0,00 | 147,00 | 147,00 | 146,99 | 147,00 | 14K | 9 |
| 16/10/2024 | - | - | 147,00 | 147,00 | 146,99 | 147,00 | 492K | 315 |
Date,Open,High,Low,Close,Volume
23-Jan-25,144.50,148.89,140.00,148.89,21262
22-Jan-25,136.00,136.00,136.00,136.00,31008
20-Jan-25,136.00,136.00,136.00,136.00,2992
17-Jan-25,140.00,140.00,140.00,140.00,12460
15-Jan-25,144.99,144.99,144.99,144.99,144
13-Jan-25,143.97,143.97,136.00,136.00,1239
10-Jan-25,143.98,143.98,143.98,143.98,28796
09-Jan-25,144.98,144.98,144.98,144.98,144
08-Jan-25,125.00,125.00,125.00,125.00,13875
07-Jan-25,140.00,140.00,132.00,132.00,17390
06-Jan-25,140.00,140.00,140.00,140.00,11760
03-Jan-25,140.00,140.00,140.00,140.00,1680
26-Dec-24,149.89,149.89,148.89,148.89,1341
23-Dec-24,148.89,148.89,148.89,148.89,148
19-Dec-24,140.00,140.00,140.00,140.00,7000
18-Dec-24,150.00,150.00,132.01,132.01,13750
17-Dec-24,140.00,140.00,140.00,140.00,7000
16-Dec-24,145.00,145.00,145.00,145.00,145
12-Dec-24,145.00,145.00,145.00,145.00,23200
11-Dec-24,146.99,146.99,146.99,146.99,10142
09-Dec-24,147.00,147.00,141.00,141.00,3081
06-Dec-24,147.00,147.00,140.00,140.00,2030
04-Dec-24,140.00,140.00,140.00,140.00,11900
02-Dec-24,140.00,140.00,140.00,140.00,30240
29-Nov-24,140.00,140.00,140.00,140.00,28000
26-Nov-24,149.95,149.95,149.95,149.95,599
21-Nov-24,147.99,155.00,146.99,155.00,60294
19-Nov-24,147.99,148.00,146.99,146.99,2213
13-Nov-24,125.00,141.00,125.00,139.00,28364
12-Nov-24,140.00,140.00,132.00,132.00,3856
08-Nov-24,140.00,140.00,140.00,140.00,980
05-Nov-24,140.00,140.00,140.00,140.00,420
04-Nov-24,140.00,140.00,140.00,140.00,140
01-Nov-24,140.00,140.00,139.99,139.99,7139
31-Oct-24,140.00,140.00,140.00,140.00,194740
30-Oct-24,134.01,134.01,134.01,134.01,4154
29-Oct-24,140.00,140.00,140.00,140.00,7000
28-Oct-24,140.00,140.00,135.00,135.00,7565
21-Oct-24,149.00,149.00,149.00,149.00,50660
17-Oct-24,147.00,147.00,146.99,147.00,14111
16-Oct-24,147.00,147.00,146.99,147.00,492443
*exoneração de responsabilidade e termos de uso