Cotação atual, histórico e gráfico do papel: A1ZN34

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 A1ZN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	1,67%	0,86	52,30	52,40	52,05	52,40	3K	14
28/11/2023	-0,89%	-0,46	51,44	52,94	51,20	52,94	771	6
27/11/2023	-1,14%	-0,60	51,90	52,23	51,75	52,23	34K	9
24/11/2023	0,52%	0,27	52,50	52,23	52,23	52,70	3K	4
23/11/2023	0,00%	0,00	52,23	52,23	52,23	52,23	52	1
22/11/2023	-0,32%	-0,17	52,23	52,01	51,56	52,23	9K	10
21/11/2023	1,26%	0,65	52,40	51,90	51,90	52,40	364	3
20/11/2023	-0,98%	-0,51	51,75	53,00	51,75	53,00	5K	4
17/11/2023	1,22%	0,63	52,26	52,15	52,15	52,40	7K	8
16/11/2023	-1,30%	-0,68	51,63	51,38	51,10	52,31	2K	8
14/11/2023	0,97%	0,50	52,31	51,81	51,45	52,35	14K	11

13/11/2023	1,19%	0,61	51,81	52,10	51,81	52,30	507K	4
10/11/2023	-2,74%	-1,44	51,20	51,31	50,97	51,31	68K	7
09/11/2023	1,48%	0,77	52,64	53,16	52,64	53,16	34K	5
08/11/2023	-0,10%	-0,05	51,87	53,00	51,65	53,00	6K	8
07/11/2023	-0,73%	-0,38	51,92	52,30	51,60	52,30	84K	8
06/11/2023	0,19%	0,10	52,30	52,40	52,30	52,40	313	2
03/11/2023	-1,81%	-0,96	52,20	52,78	52,20	52,78	1K	2
01/11/2023	0,72%	0,38	53,16	53,10	52,90	53,16	93K	5
31/10/2023	0,17%	0,09	52,78	52,75	52,75	52,78	369	2
30/10/2023	1,72%	0,89	52,69	52,30	52,30	52,70	427K	4
27/10/2023	-3,27%	-1,75	51,80	51,50	51,31	51,80	6K	9
24/10/2023	1,25%	0,66	53,55	53,20	53,20	53,55	213	3
23/10/2023	-1,51%	-0,81	52,89	53,70	52,45	53,70	81K	7
20/10/2023	-1,38%	-0,75	53,70	54,45	53,65	54,45	3K	4
19/10/2023	-1,36%	-0,75	54,45	54,68	54,45	54,68	10K	3
18/10/2023	-5,35%	-3,12	55,20	56,34	55,00	56,34	2M	39
17/10/2023	2,51%	1,43	58,32	57,38	53,94	58,40	312K	21
16/10/2023	-0,26%	-0,15	56,89	56,74	56,70	56,89	3K	3
13/10/2023	-0,59%	-0,34	57,04	57,12	56,79	57,12	84K	28
10/10/2023	-0,33%	-0,19	57,38	57,57	57,38	57,57	746	3
09/10/2023	-0,79%	-0,46	57,57	57,57	57,57	57,57	64K	1
06/10/2023	1,15%	0,66	58,03	58,03	58,03	58,03	58	1
05/10/2023	0,76%	0,43	57,37	57,37	57,37	57,37	114	1
03/10/2023	1,33%	0,75	56,94	56,19	56,19	56,94	623	4
02/10/2023	-1,32%	-0,75	56,19	56,22	56,19	56,28	96K	3
29/09/2023	0,53%	0,30	56,94	57,30	56,64	57,30	227	4
28/09/2023	-0,39%	-0,22	56,64	56,65	56,64	56,87	5K	4
27/09/2023	0,07%	0,04	56,86	56,82	56,82	57,30	1M	13
26/09/2023	0,00%	0,00	56,82	56,82	56,82	56,82	56	1
25/09/2023	1,46%	0,82	56,82	56,00	56,00	57,24	3K	6
22/09/2023	1,30%	0,72	56,00	56,05	55,95	56,05	15K	4
21/09/2023	0,09%	0,05	55,28	55,28	55,28	55,28	55	1
20/09/2023	1,83%	0,99	55,23	54,86	54,85	55,31	32K	155
19/09/2023	0,11%	0,06	54,24	53,65	53,65	54,24	647	5
18/09/2023	-2,36%	-1,31	54,18	54,00	54,00	54,63	20K	8
15/09/2023	0,40%	0,22	55,49	55,62	55,49	55,92	50K	3
14/09/2023	1,01%	0,55	55,27	54,72	54,72	55,27	6K	5
13/09/2023	-1,49%	-0,83	54,72	55,25	54,60	55,25	1K	5
12/09/2023	1,18%	0,65	55,55	55,45	55,45	55,55	6K	4
11/09/2023	-2,80%	-1,58	54,90	56,48	54,66	56,48	4K	3
08/09/2023	1,51%	0,84	56,48	56,72	56,48	56,72	22K	3
06/09/2023	-0,61%	-0,34	55,64	55,74	55,32	55,76	74K	21
05/09/2023	1,19%	0,66	55,98	56,35	55,98	56,35	343K	5
04/09/2023	-1,90%	-1,07	55,32	55,32	55,32	55,32	608	2
01/09/2023	0,62%	0,35	56,39	56,01	55,90	56,39	441K	9
31/08/2023	-0,16%	-0,09	56,04	56,26	56,04	56,64	19K	7
30/08/2023	0,45%	0,25	56,13	55,88	55,88	56,13	6K	2
29/08/2023	0,63%	0,35	55,88	55,53	55,53	56,21	13K	6
28/08/2023	0,13%	0,07	55,53	55,46	55,46	56,04	1K	8
25/08/2023	0,00%	0,00	55,46	55,46	55,30	55,46	5K	3
24/08/2023	-0,91%	-0,51	55,46	55,46	55,46	55,46	1M	19
23/08/2023	-1,06%	-0,60	55,97	55,00	54,89	56,12	4K	8
22/08/2023	0,05%	0,03	56,57	56,57	56,57	56,57	1K	1
21/08/2023	0,00%	0,00	56,54	56,54	56,54	56,54	56	1
18/08/2023	-1,69%	-0,97	56,54	56,57	56,51	56,78	10K	4
17/08/2023	-0,52%	-0,30	57,51	57,69	57,51	57,69	4K	3
16/08/2023	0,17%	0,10	57,81	57,59	57,58	58,02	42K	9
15/08/2023	-1,13%	-0,66	57,71	58,06	57,52	58,06	1K	4
14/08/2023	1,51%	0,87	58,37	57,50	57,50	58,37	3K	5
11/08/2023	2,28%	1,28	57,50	57,05	57,05	57,50	13K	5
10/08/2023	1,28%	0,71	56,22	55,16	55,16	56,58	6K	14
09/08/2023	-3,16%	-1,81	55,51	58,75	55,50	59,00	757	4
08/08/2023	0,26%	0,15	57,32	57,57	57,32	57,57	255K	3
07/08/2023	1,33%	0,75	57,17	56,99	56,99	57,17	4K	3
04/08/2023	-0,28%	-0,16	56,42	56,15	56,12	56,42	393	3
03/08/2023	-0,07%	-0,04	56,58	56,35	56,35	56,70	4K	5
02/08/2023	-0,53%	-0,30	56,62	54,00	54,00	56,62	2K	8
01/08/2023	0,58%	0,33	56,92	56,82	56,81	57,08	135K	5
31/07/2023	0,73%	0,41	56,59	55,51	55,51	56,78	11K	9
28/07/2023	4,17%	2,25	56,18	56,00	55,94	56,43	4K	10
27/07/2023	-1,61%	-0,88	53,93	53,99	53,84	53,99	2K	5
26/07/2023	0,33%	0,18	54,81	53,88	53,88	54,81	2K	4
25/07/2023	0,26%	0,14	54,63	54,49	54,38	54,73	3K	5
24/07/2023	-1,36%	-0,75	54,49	54,82	54,30	54,82	133K	8
21/07/2023	0,38%	0,21	55,24	54,78	54,78	55,24	553K	5
20/07/2023	2,29%	1,23	55,03	54,40	54,12	55,03	15K	18
19/07/2023	0,65%	0,35	53,80	53,81	53,80	54,50	63K	25
18/07/2023	-0,48%	-0,26	53,45	53,71	53,45	53,71	1K	3
17/07/2023	-0,65%	-0,35	53,71	53,97	53,51	53,97	535	3
14/07/2023	0,71%	0,38	54,06	54,67	54,06	55,00	2K	7
13/07/2023	0,62%	0,33	53,68	53,35	53,35	54,18	5K	8
12/07/2023	1,74%	0,91	53,35	52,44	52,43	53,35	20K	13
11/07/2023	-1,21%	-0,64	52,44	52,62	52,44	52,94	3K	7
10/07/2023	0,49%	0,26	53,08	52,82	52,82	53,08	2K	6
07/07/2023	-1,60%	-0,86	52,82	53,41	52,43	53,41	2K	12
06/07/2023	-1,07%	-0,58	53,68	55,29	53,24	55,29	6K	12
05/07/2023	2,47%	1,31	54,26	53,00	53,00	54,65	51K	32
04/07/2023	0,63%	0,33	52,95	52,62	51,70	52,97	10K	16
03/07/2023	-7,97%	-4,56	52,62	56,01	52,39	57,14	122K	107
30/06/2023	-0,30%	-0,17	57,18	57,35	57,11	57,56	240K	5
29/06/2023	-0,16%	-0,09	57,35	57,05	57,05	57,44	6K	4
28/06/2023	0,45%	0,26	57,44	57,26	57,26	57,44	1K	2
27/06/2023	0,35%	0,20	57,18	56,91	56,81	57,18	1K	9
26/06/2023	-0,73%	-0,42	56,98	57,40	56,91	57,40	16K	20
23/06/2023	-2,06%	-1,21	57,40	57,97	57,40	58,56	32K	10
22/06/2023	0,36%	0,21	58,61	58,25	58,03	58,68	12K	17
21/06/2023	-1,22%	-0,72	58,40	60,31	58,39	60,31	2K	10
20/06/2023	-0,52%	-0,31	59,12	59,43	59,12	59,48	4K	3
19/06/2023	-2,12%	-1,29	59,43	59,51	59,43	60,27	319K	11
16/06/2023	1,71%	1,02	60,72	60,72	60,72	60,72	60	1
15/06/2023	1,62%	0,95	59,70	58,75	58,75	59,70	16K	8
14/06/2023	-2,23%	-1,34	58,75	59,28	58,75	59,28	10K	11
13/06/2023	0,38%	0,23	60,09	59,86	59,85	60,09	4K	6
12/06/2023	-0,23%	-0,14	59,86	60,00	59,85	60,00	1K	3
09/06/2023	0,00%	0,00	60,00	60,02	60,00	60,08	10K	4
07/06/2023	-0,51%	-0,31	60,00	60,31	59,85	60,60	12K	7
06/06/2023	0,52%	0,31	60,31	60,00	60,00	60,50	135K	8
05/06/2023	-0,35%	-0,21	60,00	59,52	59,52	60,20	37K	24
02/06/2023	-1,17%	-0,71	60,21	60,15	60,15	60,21	662	2
01/06/2023	-1,54%	-0,95	60,92	60,73	60,73	60,94	28K	3
31/05/2023	3,20%	1,92	61,87	61,82	61,82	61,87	6K	2
30/05/2023	0,03%	0,02	59,95	60,00	59,95	61,50	12K	7
29/05/2023	-0,35%	-0,21	59,93	59,65	59,65	60,14	9K	4
26/05/2023	-0,15%	-0,09	60,14	60,23	60,14	60,23	187K	2
25/05/2023	0,33%	0,20	60,23	60,04	59,92	60,23	32K	6
24/05/2023	-1,94%	-1,19	60,03	60,68	60,03	60,68	21K	5
23/05/2023	-0,31%	-0,19	61,22	61,50	61,22	61,58	174K	7
22/05/2023	-0,95%	-0,59	61,41	61,68	61,36	62,10	5K	8
19/05/2023	1,27%	0,78	62,00	62,00	62,00	62,00	4K	1
18/05/2023	0,00%	0,00	61,22	61,22	61,22	61,22	612	1
17/05/2023	-1,26%	-0,78	61,22	61,40	61,22	61,40	12K	2
16/05/2023	1,47%	0,90	62,00	61,80	61,80	62,00	742	4
15/05/2023	-	-	61,10	61,20	61,10	61,20	10K	6

Date,Open,High,Low,Close,Volume
29-Nov-23,52.40,52.40,52.05,52.30,2875
28-Nov-23,52.94,52.94,51.20,51.44,771
27-Nov-23,52.23,52.23,51.75,51.90,33690
24-Nov-23,52.23,52.70,52.23,52.50,2621
23-Nov-23,52.23,52.23,52.23,52.23,52
22-Nov-23,52.01,52.23,51.56,52.23,8862
21-Nov-23,51.90,52.40,51.90,52.40,364
20-Nov-23,53.00,53.00,51.75,51.75,5177
17-Nov-23,52.15,52.40,52.15,52.26,7003
16-Nov-23,51.38,52.31,51.10,51.63,2322
14-Nov-23,51.81,52.35,51.45,52.31,13546
13-Nov-23,52.10,52.30,51.81,51.81,507420
10-Nov-23,51.31,51.31,50.97,51.20,67835
09-Nov-23,53.16,53.16,52.64,52.64,34249
08-Nov-23,53.00,53.00,51.65,51.87,5864
07-Nov-23,52.30,52.30,51.60,51.92,84352
06-Nov-23,52.40,52.40,52.30,52.30,313
03-Nov-23,52.78,52.78,52.20,52.20,1148
01-Nov-23,53.10,53.16,52.90,53.16,92544
31-Oct-23,52.75,52.78,52.75,52.78,369
30-Oct-23,52.30,52.70,52.30,52.69,426883
27-Oct-23,51.50,51.80,51.31,51.80,6231
24-Oct-23,53.20,53.55,53.20,53.55,213
23-Oct-23,53.70,53.70,52.45,52.89,81403
20-Oct-23,54.45,54.45,53.65,53.70,3327
19-Oct-23,54.68,54.68,54.45,54.45,10136
18-Oct-23,56.34,56.34,55.00,55.20,1713977
17-Oct-23,57.38,58.40,53.94,58.32,312305
16-Oct-23,56.74,56.89,56.70,56.89,3354
13-Oct-23,57.12,57.12,56.79,57.04,83787
10-Oct-23,57.57,57.57,57.38,57.38,746
09-Oct-23,57.57,57.57,57.57,57.57,64478
06-Oct-23,58.03,58.03,58.03,58.03,58
05-Oct-23,57.37,57.37,57.37,57.37,114
03-Oct-23,56.19,56.94,56.19,56.94,623
02-Oct-23,56.22,56.28,56.19,56.19,96423
29-Sep-23,57.30,57.30,56.64,56.94,227
28-Sep-23,56.65,56.87,56.64,56.64,5278
27-Sep-23,56.82,57.30,56.82,56.86,1015568
26-Sep-23,56.82,56.82,56.82,56.82,56
25-Sep-23,56.00,57.24,56.00,56.82,2610
22-Sep-23,56.05,56.05,55.95,56.00,14615
21-Sep-23,55.28,55.28,55.28,55.28,55
20-Sep-23,54.86,55.31,54.85,55.23,31708
19-Sep-23,53.65,54.24,53.65,54.24,647
18-Sep-23,54.00,54.63,54.00,54.18,20397
15-Sep-23,55.62,55.92,55.49,55.49,50164
14-Sep-23,54.72,55.27,54.72,55.27,6297
13-Sep-23,55.25,55.25,54.60,54.72,1366
12-Sep-23,55.45,55.55,55.45,55.55,5716
11-Sep-23,56.48,56.48,54.66,54.90,3554
08-Sep-23,56.72,56.72,56.48,56.48,22312
06-Sep-23,55.74,55.76,55.32,55.64,73794
05-Sep-23,56.35,56.35,55.98,55.98,343445
04-Sep-23,55.32,55.32,55.32,55.32,608
01-Sep-23,56.01,56.39,55.90,56.39,440949
31-Aug-23,56.26,56.64,56.04,56.04,19411
30-Aug-23,55.88,56.13,55.88,56.13,5928
29-Aug-23,55.53,56.21,55.53,55.88,13134
28-Aug-23,55.46,56.04,55.46,55.53,1443
25-Aug-23,55.46,55.46,55.30,55.46,5088
24-Aug-23,55.46,55.46,55.46,55.46,1109200
23-Aug-23,55.00,56.12,54.89,55.97,3980
22-Aug-23,56.57,56.57,56.57,56.57,1470
21-Aug-23,56.54,56.54,56.54,56.54,56
18-Aug-23,56.57,56.78,56.51,56.54,9673
17-Aug-23,57.69,57.69,57.51,57.51,3510
16-Aug-23,57.59,58.02,57.58,57.81,42200
15-Aug-23,58.06,58.06,57.52,57.71,1095
14-Aug-23,57.50,58.37,57.50,58.37,3089
11-Aug-23,57.05,57.50,57.05,57.50,13181
10-Aug-23,55.16,56.58,55.16,56.22,6105
09-Aug-23,58.75,59.00,55.50,55.51,757
08-Aug-23,57.57,57.57,57.32,57.32,255383
07-Aug-23,56.99,57.17,56.99,57.17,3656
04-Aug-23,56.15,56.42,56.12,56.42,393
03-Aug-23,56.35,56.70,56.35,56.58,3565
02-Aug-23,54.00,56.62,54.00,56.62,2236
01-Aug-23,56.82,57.08,56.81,56.92,135302
31-Jul-23,55.51,56.78,55.51,56.59,10933
28-Jul-23,56.00,56.43,55.94,56.18,3869
27-Jul-23,53.99,53.99,53.84,53.93,2158
26-Jul-23,53.88,54.81,53.88,54.81,1695
25-Jul-23,54.49,54.73,54.38,54.63,2944
24-Jul-23,54.82,54.82,54.30,54.49,133295
21-Jul-23,54.78,55.24,54.78,55.24,552859
20-Jul-23,54.40,55.03,54.12,55.03,14869
19-Jul-23,53.81,54.50,53.80,53.80,63141
18-Jul-23,53.71,53.71,53.45,53.45,1125
17-Jul-23,53.97,53.97,53.51,53.71,535
14-Jul-23,54.67,55.00,54.06,54.06,2388
13-Jul-23,53.35,54.18,53.35,53.68,4655
12-Jul-23,52.44,53.35,52.43,53.35,20152
11-Jul-23,52.62,52.94,52.44,52.44,2946
10-Jul-23,52.82,53.08,52.82,53.08,1906
07-Jul-23,53.41,53.41,52.43,52.82,2213
06-Jul-23,55.29,55.29,53.24,53.68,6081
05-Jul-23,53.00,54.65,53.00,54.26,50922
04-Jul-23,52.62,52.97,51.70,52.95,10162
03-Jul-23,56.01,57.14,52.39,52.62,122152
30-Jun-23,57.35,57.56,57.11,57.18,240091
29-Jun-23,57.05,57.44,57.05,57.35,6075
28-Jun-23,57.26,57.44,57.26,57.44,1435
27-Jun-23,56.91,57.18,56.81,57.18,1027
26-Jun-23,57.40,57.40,56.91,56.98,15647
23-Jun-23,57.97,58.56,57.40,57.40,32098
22-Jun-23,58.25,58.68,58.03,58.61,11807
21-Jun-23,60.31,60.31,58.39,58.40,2413
20-Jun-23,59.43,59.48,59.12,59.12,4103
19-Jun-23,59.51,60.27,59.43,59.43,319284
16-Jun-23,60.72,60.72,60.72,60.72,60
15-Jun-23,58.75,59.70,58.75,59.70,15994
14-Jun-23,59.28,59.28,58.75,58.75,9684
13-Jun-23,59.86,60.09,59.85,60.09,3713
12-Jun-23,60.00,60.00,59.85,59.86,1496
09-Jun-23,60.02,60.08,60.00,60.00,10384
07-Jun-23,60.31,60.60,59.85,60.00,12300
06-Jun-23,60.00,60.50,60.00,60.31,135231
05-Jun-23,59.52,60.20,59.52,60.00,37251
02-Jun-23,60.15,60.21,60.15,60.21,662
01-Jun-23,60.73,60.94,60.73,60.92,28091
31-May-23,61.82,61.87,61.82,61.87,6310
30-May-23,60.00,61.50,59.95,59.95,12368
29-May-23,59.65,60.14,59.65,59.93,8843
26-May-23,60.23,60.23,60.14,60.14,187095
25-May-23,60.04,60.23,59.92,60.23,32307
24-May-23,60.68,60.68,60.03,60.03,20838
23-May-23,61.50,61.58,61.22,61.22,174085
22-May-23,61.68,62.10,61.36,61.41,5052
19-May-23,62.00,62.00,62.00,62.00,4092
18-May-23,61.22,61.22,61.22,61.22,612
17-May-23,61.40,61.40,61.22,61.22,12341
16-May-23,61.80,62.00,61.80,62.00,742
15-May-23,61.20,61.20,61.10,61.10,10151

*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: A1ZN34