Cotações Históricas RIZJ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 4,5115 | -0,29 | -5,99% | 4,6775 | 4,6775 | 4,5115 | 2.570 |
18 Jul 2024 | 4,799 | 0,00 | 0,00% | 4,799 | 4,799 | 4,799 | 0 |
17 Jul 2024 | 4,799 | 0,01 | 0,24% | 4,799 | 4,799 | 4,799 | 4.000 |
16 Jul 2024 | 4,7875 | 0,13 | 2,89% | 4,7845 | 4,7875 | 4,7845 | 4.400 |
15 Jul 2024 | 4,653 | 0,08 | 1,83% | 4,661 | 4,661 | 4,652 | 17.000 |
12 Jul 2024 | 4,5695 | 0,00 | 0,00% | 4,5695 | 4,5695 | 4,5695 | 0 |
11 Jul 2024 | 4,5695 | 0,24 | 5,48% | 4,5695 | 4,5695 | 4,5695 | 12.000 |
10 Jul 2024 | 4,332 | 0,00 | 0,12% | 4,332 | 4,332 | 4,332 | 1.400 |
09 Jul 2024 | 4,327 | 0,00 | 0,00% | 4,327 | 4,327 | 4,327 | 0 |
08 Jul 2024 | 4,327 | 0,03 | 0,59% | 4,327 | 4,327 | 4,327 | 126 |
05 Jul 2024 | 4,3015 | 0,00 | 0,00% | 4,3015 | 4,3015 | 4,3015 | 0 |
04 Jul 2024 | 4,3015 | 0,00 | 0,00% | 4,3015 | 4,3015 | 4,3015 | 0 |
03 Jul 2024 | 4,3015 | 0,00 | 0,00% | 4,3015 | 4,3015 | 4,3015 | 0 |
02 Jul 2024 | 4,3015 | -0,23 | -5,13% | 4,2675 | 4,3015 | 4,2675 | 1.750 |
01 Jul 2024 | 4,534 | 0,00 | 0,00% | 4,534 | 4,534 | 4,534 | 0 |
28 Jun 2024 | 4,534 | 0,00 | 0,00% | 4,534 | 4,534 | 4,534 | 0 |
27 Jun 2024 | 4,534 | 0,00 | 0,00% | 4,534 | 4,534 | 4,534 | 0 |
26 Jun 2024 | 4,534 | 0,00 | 0,00% | 4,534 | 4,534 | 4,534 | 0 |
25 Jun 2024 | 4,534 | 0,00 | 0,00% | 4,534 | 4,534 | 4,534 | 0 |
24 Jun 2024 | 4,534 | 0,00 | 0,00% | 4,534 | 4,534 | 4,534 | 0 |
21 Jun 2024 | 4,534 | -0,05 | -0,98% | 4,534 | 4,534 | 4,534 | 170 |
20 Jun 2024 | 4,579 | 0,00 | 0,00% | 4,579 | 4,579 | 4,579 | 0 |
19 Jun 2024 | 4,579 | 0,00 | 0,00% | 4,579 | 4,579 | 4,579 | 0 |
18 Jun 2024 | 4,579 | 0,00 | 0,00% | 4,579 | 4,579 | 4,579 | 0 |
17 Jun 2024 | 4,579 | 0,00 | 0,00% | 4,579 | 4,579 | 4,579 | 0 |
14 Jun 2024 | 4,579 | 0,02 | 0,44% | 4,5625 | 4,579 | 4,5625 | 1.300 |
13 Jun 2024 | 4,559 | 0,00 | 0,00% | 4,559 | 4,559 | 4,559 | 0 |
12 Jun 2024 | 4,559 | 0,00 | 0,00% | 4,559 | 4,559 | 4,559 | 0 |
11 Jun 2024 | 4,559 | 0,00 | 0,00% | 4,559 | 4,559 | 4,559 | 0 |
10 Jun 2024 | 4,559 | 0,00 | 0,00% | 4,559 | 4,559 | 4,559 | 0 |
07 Jun 2024 | 4,559 | 0,00 | 0,00% | 4,559 | 4,559 | 4,559 | 0 |
06 Jun 2024 | 4,559 | 0,00 | 0,00% | 4,559 | 4,559 | 4,559 | 0 |
05 Jun 2024 | 4,559 | 0,00 | 0,00% | 4,559 | 4,559 | 4,559 | 0 |
04 Jun 2024 | 4,559 | 0,00 | 0,00% | 4,559 | 4,559 | 4,559 | 0 |
03 Jun 2024 | 4,559 | 0,00 | 0,00% | 4,559 | 4,559 | 4,559 | 0 |
31 Mai 2024 | 4,559 | -0,04 | -0,82% | 4,5625 | 4,5625 | 4,559 | 3.600 |
30 Mai 2024 | 4,5965 | 0,00 | 0,00% | 4,5965 | 4,5965 | 4,5965 | 0 |
29 Mai 2024 | 4,5965 | 0,00 | 0,00% | 4,5965 | 4,5965 | 4,5965 | 0 |
28 Mai 2024 | 4,5965 | 0,01 | 0,26% | 4,5965 | 4,5965 | 4,5965 | 115 |
27 Mai 2024 | 4,5845 | 0,00 | 0,00% | 4,5845 | 4,5845 | 4,5845 | 0 |
24 Mai 2024 | 4,5845 | 0,09 | 2,06% | 4,533 | 4,5845 | 4,533 | 394 |
23 Mai 2024 | 4,492 | 0,00 | 0,00% | 4,492 | 4,492 | 4,492 | 0 |
22 Mai 2024 | 4,492 | 0,00 | 0,00% | 4,492 | 4,492 | 4,492 | 0 |
21 Mai 2024 | 4,492 | 0,08 | 1,77% | 4,4935 | 4,4935 | 4,492 | 3.800 |
20 Mai 2024 | 4,414 | 0,00 | 0,00% | 4,414 | 4,414 | 4,414 | 0 |
17 Mai 2024 | 4,414 | 0,00 | 0,00% | 4,414 | 4,414 | 4,414 | 0 |
16 Mai 2024 | 4,414 | 0,00 | 0,00% | 4,414 | 4,414 | 4,414 | 0 |
15 Mai 2024 | 4,414 | 0,00 | 0,00% | 4,414 | 4,414 | 4,414 | 0 |
14 Mai 2024 | 4,414 | 0,00 | 0,00% | 4,414 | 4,414 | 4,414 | 0 |
13 Mai 2024 | 4,414 | 0,00 | 0,00% | 4,414 | 4,414 | 4,414 | 0 |
10 Mai 2024 | 4,414 | 0,00 | 0,00% | 4,414 | 4,414 | 4,414 | 0 |
09 Mai 2024 | 4,414 | 0,00 | 0,00% | 4,414 | 4,414 | 4,414 | 0 |
08 Mai 2024 | 4,414 | 0,00 | 0,00% | 4,414 | 4,414 | 4,414 | 0 |
07 Mai 2024 | 4,414 | 0,00 | 0,00% | 4,414 | 4,414 | 4,414 | 0 |
06 Mai 2024 | 4,414 | 0,10 | 2,35% | 4,414 | 4,414 | 4,414 | 159 |
03 Mai 2024 | 4,3125 | 0,00 | 0,00% | 4,3125 | 4,3125 | 4,3125 | 0 |
02 Mai 2024 | 4,3125 | -0,08 | -1,91% | 4,3125 | 4,3125 | 4,3125 | 1.900 |
30 Abr 2024 | 4,3965 | 0,00 | 0,00% | 4,3965 | 4,3965 | 4,3965 | 0 |
29 Abr 2024 | 4,3965 | 0,00 | 0,00% | 4,3965 | 4,3965 | 4,3965 | 0 |
26 Abr 2024 | 4,3965 | 0,00 | 0,00% | 4,3965 | 4,3965 | 4,3965 | 0 |
25 Abr 2024 | 4,3965 | 0,00 | 0,00% | 4,3965 | 4,3965 | 4,3965 | 0 |
24 Abr 2024 | 4,3965 | 0,00 | 0,00% | 4,3965 | 4,3965 | 4,3965 | 0 |
23 Abr 2024 | 4,3965 | 0,00 | 0,00% | 4,3965 | 4,3965 | 4,3965 | 0 |