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
26/07/2024	0,48%	0,35	73,92	73,57	73,57	74,68	207K	10
25/07/2024	-1,58%	-1,18	73,57	72,00	71,75	73,57	187K	16
24/07/2024	1,67%	1,23	74,75	74,22	73,80	75,00	61K	21
23/07/2024	0,51%	0,37	73,52	73,15	72,93	73,57	6K	24
22/07/2024	0,10%	0,07	73,15	73,71	73,15	73,71	46K	7
19/07/2024	0,48%	0,35	73,08	72,80	72,80	73,13	238K	35
18/07/2024	0,00%	0,00	72,73	73,60	72,73	73,60	20K	11
17/07/2024	2,57%	1,82	72,73	71,14	71,14	72,80	122K	14
16/07/2024	-0,30%	-0,21	70,91	71,11	70,50	71,30	22K	15
15/07/2024	-0,67%	-0,48	71,12	72,14	70,91	72,14	53K	8
12/07/2024	1,02%	0,72	71,60	69,46	69,46	72,65	268K	77
11/07/2024	1,46%	1,02	70,88	70,13	70,13	70,88	22K	7
10/07/2024	1,20%	0,83	69,86	68,81	68,81	69,86	12K	5
09/07/2024	-1,58%	-1,11	69,03	70,14	69,03	70,14	37K	8
08/07/2024	-0,20%	-0,14	70,14	70,80	70,14	70,80	50K	32
05/07/2024	0,49%	0,34	70,28	71,00	70,28	71,19	379K	74
04/07/2024	-3,65%	-2,65	69,94	70,73	66,00	74,00	69K	31
03/07/2024	-0,43%	-0,31	72,59	72,36	71,45	72,59	25K	23
02/07/2024	-0,23%	-0,17	72,90	72,70	72,14	72,97	33K	15
01/07/2024	0,29%	0,21	73,07	72,86	72,27	73,07	509K	128
28/06/2024	1,45%	1,04	72,86	72,66	72,66	73,01	11K	29
27/06/2024	-1,79%	-1,31	71,82	72,44	71,80	72,44	12K	7
26/06/2024	0,84%	0,61	73,13	72,59	72,58	73,29	118K	22
25/06/2024	1,47%	1,05	72,52	72,17	72,17	72,59	15K	16
24/06/2024	-0,31%	-0,22	71,47	71,69	71,19	71,69	10K	5
21/06/2024	0,83%	0,59	71,69	71,10	71,10	71,85	248K	34
20/06/2024	0,77%	0,54	71,10	71,10	71,10	71,89	9K	17
19/06/2024	-1,37%	-0,98	70,56	70,64	70,56	70,83	4K	4
18/06/2024	-0,26%	-0,19	71,54	71,09	71,05	71,54	26K	18
17/06/2024	1,16%	0,82	71,73	70,98	70,98	71,73	10K	15
14/06/2024	-2,84%	-2,07	70,91	70,90	70,84	71,19	963K	38
13/06/2024	1,71%	1,23	72,98	72,55	70,63	72,98	65K	86
12/06/2024	1,79%	1,26	71,75	71,61	71,54	72,37	179K	212
11/06/2024	-1,92%	-1,38	70,49	70,56	70,17	71,26	29K	166
10/06/2024	1,05%	0,75	71,87	71,13	71,13	72,06	181K	21
07/06/2024	0,59%	0,42	71,12	70,49	70,49	71,12	159K	82
06/06/2024	-0,20%	-0,14	70,70	70,84	70,45	71,25	137K	17
05/06/2024	0,31%	0,22	70,84	70,62	70,28	71,23	124K	682
04/06/2024	2,75%	1,89	70,62	67,76	66,95	70,62	178K	115
03/06/2024	0,78%	0,53	68,73	68,20	67,97	69,15	250K	65
31/05/2024	3,43%	2,26	68,20	65,22	65,22	68,20	80K	9
29/05/2024	0,73%	0,48	65,94	65,94	65,94	65,94	2K	1
28/05/2024	-2,60%	-1,75	65,46	67,21	65,46	67,21	36K	27
27/05/2024	-0,72%	-0,49	67,21	67,21	67,21	67,21	3K	2
24/05/2024	0,53%	0,36	67,70	65,99	65,99	67,83	264K	31
23/05/2024	-0,31%	-0,21	67,34	67,94	67,30	67,94	21K	33
22/05/2024	0,40%	0,27	67,55	67,50	67,41	67,76	93K	11
21/05/2024	3,21%	2,09	67,28	65,71	65,71	67,41	70K	9
20/05/2024	-0,05%	-0,03	65,19	65,38	65,19	65,87	258K	34
17/05/2024	-0,99%	-0,65	65,22	65,52	65,22	65,52	705K	169
16/05/2024	-0,11%	-0,07	65,87	65,65	65,45	66,01	74K	8
15/05/2024	0,11%	0,07	65,94	66,57	65,93	66,76	11K	7
14/05/2024	-0,63%	-0,42	65,87	66,29	65,87	66,50	37K	20
13/05/2024	-0,56%	-0,37	66,29	66,26	66,22	66,29	19K	5
10/05/2024	0,03%	0,02	66,66	66,64	66,50	66,92	448K	44
09/05/2024	1,77%	1,16	66,64	65,48	65,48	66,85	34K	44
08/05/2024	1,80%	1,16	65,48	65,07	65,07	65,48	97K	11
07/05/2024	0,66%	0,42	64,32	63,11	63,11	64,38	10K	10
06/05/2024	-0,75%	-0,48	63,90	64,38	63,84	64,38	23K	38
03/05/2024	-0,14%	-0,09	64,38	64,32	63,90	64,62	105K	31
02/05/2024	-1,78%	-1,17	64,47	65,31	64,47	65,31	2M	1.504
30/04/2024	1,72%	1,11	65,64	64,81	64,81	65,64	29K	32
29/04/2024	0,20%	0,13	64,53	64,90	64,20	64,99	650K	10
26/04/2024	-0,25%	-0,16	64,40	64,25	63,72	64,40	88K	10
25/04/2024	6,18%	3,76	64,56	64,12	64,12	65,00	36K	21
24/04/2024	-0,07%	-0,04	60,80	60,84	60,80	61,11	7K	6
23/04/2024	0,30%	0,18	60,84	60,66	60,60	60,84	13K	10
22/04/2024	2,64%	1,56	60,66	59,10	59,10	60,66	39K	7
19/04/2024	-1,20%	-0,72	59,10	59,76	59,10	59,87	160K	19
18/04/2024	-0,10%	-0,06	59,82	59,88	59,76	60,36	5K	10
17/04/2024	0,00%	0,00	59,88	59,88	59,82	59,88	81K	7
16/04/2024	1,00%	0,59	59,88	59,88	59,88	60,24	161K	18
15/04/2024	0,73%	0,43	59,29	57,01	57,01	59,82	9K	6
12/04/2024	-0,41%	-0,24	58,86	59,46	58,86	59,60	205K	17
11/04/2024	2,66%	1,53	59,10	58,90	58,52	59,34	31K	16
10/04/2024	1,43%	0,81	57,57	57,24	57,24	57,57	21K	4
09/04/2024	-0,25%	-0,14	56,76	56,88	56,76	56,88	2K	2
08/04/2024	-0,07%	-0,04	56,90	56,94	56,64	56,94	19K	7
05/04/2024	0,00%	0,00	56,94	56,58	56,58	56,94	120K	15
04/04/2024	0,96%	0,54	56,94	57,48	56,94	57,65	3K	6
03/04/2024	0,28%	0,16	56,40	56,82	56,16	56,82	15K	4
02/04/2024	-1,02%	-0,58	56,24	56,04	56,04	56,52	3K	18
01/04/2024	0,34%	0,19	56,82	56,52	56,52	56,82	182K	27
28/03/2024	0,19%	0,11	56,63	55,27	55,27	57,06	16K	9
27/03/2024	2,76%	1,52	56,52	56,40	56,34	56,52	3K	6
26/03/2024	0,73%	0,40	55,00	54,85	54,65	55,00	9K	5
25/03/2024	-1,62%	-0,90	54,60	54,99	54,60	55,20	2K	3
22/03/2024	0,63%	0,35	55,50	55,48	55,15	55,50	133K	13
21/03/2024	1,43%	0,78	55,15	55,45	55,15	55,45	7K	24
20/03/2024	-2,91%	-1,63	54,37	56,00	54,37	56,00	4K	7
19/03/2024	2,00%	1,10	56,00	55,32	54,78	56,00	2K	7
18/03/2024	-0,33%	-0,18	54,90	55,55	54,90	55,55	910K	12
15/03/2024	-1,13%	-0,63	55,08	55,92	55,02	55,92	181K	10
14/03/2024	-0,96%	-0,54	55,71	56,25	55,44	56,25	11K	6
13/03/2024	3,10%	1,69	56,25	54,57	52,79	56,33	379K	14
12/03/2024	-2,85%	-1,60	54,56	56,10	54,56	56,10	12K	4
11/03/2024	1,83%	1,01	56,16	55,68	55,68	56,16	14K	6
08/03/2024	1,10%	0,60	55,15	54,75	54,75	55,30	194K	34
07/03/2024	1,92%	1,03	54,55	54,05	54,05	54,57	15K	3
05/03/2024	0,32%	0,17	53,52	53,40	53,40	53,52	267	2
04/03/2024	0,00%	0,00	53,35	52,80	52,80	53,35	2K	5
01/03/2024	-1,26%	-0,68	53,35	53,05	53,05	53,40	525K	29
29/02/2024	-0,02%	-0,01	54,03	54,03	54,03	54,03	2K	1
28/02/2024	-0,66%	-0,36	54,04	54,51	54,04	54,51	208K	4
27/02/2024	-0,37%	-0,20	54,40	54,60	54,35	54,75	64K	22
26/02/2024	0,00%	0,00	54,60	54,85	54,60	54,85	2K	2
23/02/2024	1,22%	0,66	54,60	53,94	53,70	54,70	57K	13
22/02/2024	0,97%	0,52	53,94	53,98	52,00	53,98	18K	12
21/02/2024	-0,07%	-0,04	53,42	53,46	53,00	53,46	7K	12
20/02/2024	-0,30%	-0,16	53,46	53,62	53,12	54,30	32K	29
19/02/2024	-0,06%	-0,03	53,62	53,56	52,81	53,72	991K	26
16/02/2024	3,45%	1,79	53,65	52,95	52,95	53,65	78K	10
15/02/2024	1,59%	0,81	51,86	50,80	50,80	51,88	10K	6
14/02/2024	-0,31%	-0,16	51,05	51,10	50,80	51,10	10K	11
09/02/2024	-3,76%	-2,00	51,21	52,14	51,21	52,35	1M	21
08/02/2024	-3,81%	-2,11	53,21	52,32	51,20	53,21	77K	28
07/02/2024	0,13%	0,07	55,32	55,05	55,02	55,36	77K	10
06/02/2024	1,94%	1,05	55,25	54,30	54,30	55,50	30K	7
05/02/2024	-0,20%	-0,11	54,20	54,06	54,06	54,65	17K	10
02/02/2024	-1,00%	-0,55	54,31	54,86	54,31	54,86	24K	7
01/02/2024	-0,07%	-0,04	54,86	54,90	54,09	54,90	900K	136
31/01/2024	-0,85%	-0,47	54,90	55,62	54,90	55,62	44K	12
30/01/2024	0,78%	0,43	55,37	55,62	55,37	55,62	17K	3
29/01/2024	0,18%	0,10	54,94	54,80	54,80	54,94	109	2
26/01/2024	0,26%	0,14	54,84	55,74	54,84	55,74	112K	11
25/01/2024	0,40%	0,22	54,70	53,40	53,40	54,70	8K	5
24/01/2024	-0,44%	-0,24	54,48	54,42	54,42	54,76	85K	6
23/01/2024	3,09%	1,64	54,72	54,99	54,72	54,99	274	2
22/01/2024	-2,96%	-1,62	53,08	56,00	53,08	56,05	2K	11
19/01/2024	0,92%	0,50	54,70	55,30	54,65	55,30	48K	5
18/01/2024	-1,78%	-0,98	54,20	55,18	54,20	55,18	163	2
16/01/2024	-6,16%	-3,62	55,18	55,00	54,54	55,20	195K	33
15/01/2024	4,70%	2,64	58,80	58,03	55,93	58,80	841K	13
12/01/2024	-	-	56,16	56,52	55,68	56,52	38K	7

Date,Open,High,Low,Close,Volume
26-Jul-24,73.57,74.68,73.57,73.92,206732
25-Jul-24,72.00,73.57,71.75,73.57,186768
24-Jul-24,74.22,75.00,73.80,74.75,61410
23-Jul-24,73.15,73.57,72.93,73.52,6306
22-Jul-24,73.71,73.71,73.15,73.15,46338
19-Jul-24,72.80,73.13,72.80,73.08,237947
18-Jul-24,73.60,73.60,72.73,72.73,20303
17-Jul-24,71.14,72.80,71.14,72.73,121646
16-Jul-24,71.11,71.30,70.50,70.91,21625
15-Jul-24,72.14,72.14,70.91,71.12,53101
12-Jul-24,69.46,72.65,69.46,71.60,267971
11-Jul-24,70.13,70.88,70.13,70.88,22490
10-Jul-24,68.81,69.86,68.81,69.86,11739
09-Jul-24,70.14,70.14,69.03,69.03,37281
08-Jul-24,70.80,70.80,70.14,70.14,49777
05-Jul-24,71.00,71.19,70.28,70.28,378899
04-Jul-24,70.73,74.00,66.00,69.94,68660
03-Jul-24,72.36,72.59,71.45,72.59,24544
02-Jul-24,72.70,72.97,72.14,72.90,32834
01-Jul-24,72.86,73.07,72.27,73.07,508909
28-Jun-24,72.66,73.01,72.66,72.86,11298
27-Jun-24,72.44,72.44,71.80,71.82,11732
26-Jun-24,72.59,73.29,72.58,73.13,117600
25-Jun-24,72.17,72.59,72.17,72.52,14901
24-Jun-24,71.69,71.69,71.19,71.47,10253
21-Jun-24,71.10,71.85,71.10,71.69,248369
20-Jun-24,71.10,71.89,71.10,71.10,9134
19-Jun-24,70.64,70.83,70.56,70.56,3821
18-Jun-24,71.09,71.54,71.05,71.54,25508
17-Jun-24,70.98,71.73,70.98,71.73,9502
14-Jun-24,70.90,71.19,70.84,70.91,962703
13-Jun-24,72.55,72.98,70.63,72.98,64878
12-Jun-24,71.61,72.37,71.54,71.75,179001
11-Jun-24,70.56,71.26,70.17,70.49,28742
10-Jun-24,71.13,72.06,71.13,71.87,180520
07-Jun-24,70.49,71.12,70.49,71.12,159378
06-Jun-24,70.84,71.25,70.45,70.70,137466
05-Jun-24,70.62,71.23,70.28,70.84,123802
04-Jun-24,67.76,70.62,66.95,70.62,178061
03-Jun-24,68.20,69.15,67.97,68.73,250376
31-May-24,65.22,68.20,65.22,68.20,79536
29-May-24,65.94,65.94,65.94,65.94,2176
28-May-24,67.21,67.21,65.46,65.46,36037
27-May-24,67.21,67.21,67.21,67.21,3494
24-May-24,65.99,67.83,65.99,67.70,264398
23-May-24,67.94,67.94,67.30,67.34,20798
22-May-24,67.50,67.76,67.41,67.55,93049
21-May-24,65.71,67.41,65.71,67.28,69790
20-May-24,65.38,65.87,65.19,65.19,257978
17-May-24,65.52,65.52,65.22,65.22,705059
16-May-24,65.65,66.01,65.45,65.87,73926
15-May-24,66.57,66.76,65.93,65.94,11491
14-May-24,66.29,66.50,65.87,65.87,36856
13-May-24,66.26,66.29,66.22,66.29,19209
10-May-24,66.64,66.92,66.50,66.66,448347
09-May-24,65.48,66.85,65.48,66.64,34051
08-May-24,65.07,65.48,65.07,65.48,97115
07-May-24,63.11,64.38,63.11,64.32,10359
06-May-24,64.38,64.38,63.84,63.90,22850
03-May-24,64.32,64.62,63.90,64.38,104542
02-May-24,65.31,65.31,64.47,64.47,1842882
30-Apr-24,64.81,65.64,64.81,65.64,29222
29-Apr-24,64.90,64.99,64.20,64.53,649672
26-Apr-24,64.25,64.40,63.72,64.40,88173
25-Apr-24,64.12,65.00,64.12,64.56,35842
24-Apr-24,60.84,61.11,60.80,60.80,6598
23-Apr-24,60.66,60.84,60.60,60.84,12876
22-Apr-24,59.10,60.66,59.10,60.66,39092
19-Apr-24,59.76,59.87,59.10,59.10,160101
18-Apr-24,59.88,60.36,59.76,59.82,4624
17-Apr-24,59.88,59.88,59.82,59.88,80896
16-Apr-24,59.88,60.24,59.88,59.88,160602
15-Apr-24,57.01,59.82,57.01,59.29,8554
12-Apr-24,59.46,59.60,58.86,58.86,204571
11-Apr-24,58.90,59.34,58.52,59.10,31406
10-Apr-24,57.24,57.57,57.24,57.57,21258
09-Apr-24,56.88,56.88,56.76,56.76,1705
08-Apr-24,56.94,56.94,56.64,56.90,19175
05-Apr-24,56.58,56.94,56.58,56.94,119564
04-Apr-24,57.48,57.65,56.94,56.94,2985
03-Apr-24,56.82,56.82,56.16,56.40,14898
02-Apr-24,56.04,56.52,56.04,56.24,3045
01-Apr-24,56.52,56.82,56.52,56.82,182344
28-Mar-24,55.27,57.06,55.27,56.63,16487
27-Mar-24,56.40,56.52,56.34,56.52,3157
26-Mar-24,54.85,55.00,54.65,55.00,9108
25-Mar-24,54.99,55.20,54.60,54.60,2151
22-Mar-24,55.48,55.50,55.15,55.50,132755
21-Mar-24,55.45,55.45,55.15,55.15,6681
20-Mar-24,56.00,56.00,54.37,54.37,3651
19-Mar-24,55.32,56.00,54.78,56.00,2256
18-Mar-24,55.55,55.55,54.90,54.90,910188
15-Mar-24,55.92,55.92,55.02,55.08,181265
14-Mar-24,56.25,56.25,55.44,55.71,11077
13-Mar-24,54.57,56.33,52.79,56.25,378688
12-Mar-24,56.10,56.10,54.56,54.56,11642
11-Mar-24,55.68,56.16,55.68,56.16,14280
08-Mar-24,54.75,55.30,54.75,55.15,193721
07-Mar-24,54.05,54.57,54.05,54.55,15435
05-Mar-24,53.40,53.52,53.40,53.52,267
04-Mar-24,52.80,53.35,52.80,53.35,1701
01-Mar-24,53.05,53.40,53.05,53.35,525110
29-Feb-24,54.03,54.03,54.03,54.03,1620
28-Feb-24,54.51,54.51,54.04,54.04,208162
27-Feb-24,54.60,54.75,54.35,54.40,64342
26-Feb-24,54.85,54.85,54.60,54.60,1645
23-Feb-24,53.94,54.70,53.70,54.60,56620
22-Feb-24,53.98,53.98,52.00,53.94,17600
21-Feb-24,53.46,53.46,53.00,53.42,7128
20-Feb-24,53.62,54.30,53.12,53.46,31563
19-Feb-24,53.56,53.72,52.81,53.62,990782
16-Feb-24,52.95,53.65,52.95,53.65,77669
15-Feb-24,50.80,51.88,50.80,51.86,9594
14-Feb-24,51.10,51.10,50.80,51.05,9797
09-Feb-24,52.14,52.35,51.21,51.21,1221965
08-Feb-24,52.32,53.21,51.20,53.21,77204
07-Feb-24,55.05,55.36,55.02,55.32,77035
06-Feb-24,54.30,55.50,54.30,55.25,30331
05-Feb-24,54.06,54.65,54.06,54.20,16924
02-Feb-24,54.86,54.86,54.31,54.31,23693
01-Feb-24,54.90,54.90,54.09,54.86,900014
31-Jan-24,55.62,55.62,54.90,54.90,43661
30-Jan-24,55.62,55.62,55.37,55.37,17225
29-Jan-24,54.80,54.94,54.80,54.94,109
26-Jan-24,55.74,55.74,54.84,54.84,112488
25-Jan-24,53.40,54.70,53.40,54.70,7815
24-Jan-24,54.42,54.76,54.42,54.48,85270
23-Jan-24,54.99,54.99,54.72,54.72,274
22-Jan-24,56.00,56.05,53.08,53.08,2376
19-Jan-24,55.30,55.30,54.65,54.70,47858
18-Jan-24,55.18,55.18,54.20,54.20,163
16-Jan-24,55.00,55.20,54.54,55.18,194646
15-Jan-24,58.03,58.80,55.93,58.80,840540
12-Jan-24,56.52,56.52,55.68,56.16,37623

*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