Cotação atual, histórico e gráfico do papel: Z1BH34
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 |
| 21/11/2025 | 7,79% | 8,96 | 123,96 | 123,96 | 123,96 | 123,96 | 14K | 1 |
| 06/11/2025 | -2,87% | -3,40 | 115,00 | 115,00 | 115,00 | 115,00 | 115 | 1 |
| 05/11/2025 | -8,28% | -10,69 | 118,40 | 127,01 | 118,40 | 127,01 | 21K | 5 |
| 04/06/2025 | -0,10% | -0,13 | 129,09 | 129,48 | 129,09 | 129,48 | 2K | 2 |
| 03/06/2025 | -1,88% | -2,47 | 129,22 | 130,52 | 129,22 | 130,52 | 1K | 2 |
| 27/05/2025 | 1,34% | 1,74 | 131,69 | 131,69 | 131,69 | 131,69 | 526 | 1 |
| 22/05/2025 | -1,15% | -1,51 | 129,95 | 129,95 | 129,95 | 129,95 | 129 | 1 |
|
|
| 21/05/2025 | -16,16% | -25,34 | 131,46 | 130,00 | 130,00 | 132,04 | 919 | 4 |
| 07/04/2025 | 5,89% | 8,72 | 156,80 | 156,32 | 156,00 | 157,60 | 97K | 7 |
| 24/10/2024 | 0,67% | 0,98 | 148,08 | 148,08 | 148,08 | 148,08 | 148 | 1 |
| 30/09/2024 | 0,48% | 0,70 | 147,10 | 147,16 | 147,10 | 147,16 | 294 | 2 |
| 17/09/2024 | -6,06% | -9,45 | 146,40 | 146,40 | 146,40 | 146,40 | 146 | 1 |
| 06/08/2024 | -0,91% | -1,43 | 155,85 | 155,85 | 155,85 | 155,85 | 155 | 1 |
| 02/08/2024 | 0,72% | 1,12 | 157,28 | 157,28 | 157,28 | 157,28 | 157 | 1 |
| 25/07/2024 | -1,32% | -2,09 | 156,16 | 155,39 | 155,39 | 156,16 | 6K | 6 |
| 21/02/2024 | 4,66% | 7,05 | 158,25 | 158,25 | 158,25 | 158,25 | 2K | 1 |
| 18/01/2024 | 1,55% | 2,31 | 151,20 | 151,20 | 151,20 | 151,20 | 151 | 1 |
| 08/01/2024 | -13,54% | -23,31 | 148,89 | 171,80 | 148,89 | 171,80 | 2K | 3 |
| 05/07/2023 | 0,19% | 0,32 | 172,20 | 171,69 | 171,69 | 172,20 | 2K | 2 |
| 22/06/2023 | -0,81% | -1,40 | 171,88 | 170,00 | 170,00 | 171,88 | 1K | 6 |
| 28/04/2023 | 2,18% | 3,69 | 173,28 | 186,31 | 173,28 | 186,31 | 3K | 4 |
| 08/02/2023 | 22,12% | 30,72 | 169,59 | 169,69 | 169,50 | 169,69 | 24K | 5 |
| 23/09/2022 | -4,11% | -5,95 | 138,87 | 138,87 | 138,87 | 138,87 | 2K | 1 |
| 19/09/2022 | 3,72% | 5,20 | 144,82 | 144,82 | 144,82 | 144,82 | 3K | 1 |
| 29/06/2022 | -6,11% | -9,08 | 139,62 | 140,00 | 139,62 | 140,00 | 10K | 3 |
| 09/05/2022 | 2,61% | 3,78 | 148,70 | 140,01 | 140,01 | 148,70 | 6K | 8 |
| 18/04/2022 | -3,64% | -5,47 | 144,92 | 144,92 | 144,92 | 144,92 | 8K | 1 |
| 06/04/2022 | 0,02% | 0,03 | 150,39 | 150,39 | 150,39 | 150,39 | 300 | 1 |
| 05/04/2022 | 3,35% | 4,87 | 150,36 | 150,36 | 150,36 | 150,36 | 451 | 1 |
| 04/04/2022 | -5,60% | -8,63 | 145,49 | 145,49 | 145,49 | 145,49 | 145 | 1 |
| 31/03/2022 | -0,06% | -0,09 | 154,12 | 154,12 | 154,12 | 154,12 | 462 | 1 |
| 30/03/2022 | 0,31% | 0,47 | 154,21 | 154,21 | 154,21 | 154,21 | 8K | 1 |
| 03/03/2022 | -0,79% | -1,22 | 153,74 | 154,63 | 153,74 | 154,63 | 148K | 12 |
| 22/02/2022 | -14,34% | -25,94 | 154,96 | 154,96 | 154,96 | 154,96 | 74K | 2 |
| 14/12/2021 | 1,28% | 2,29 | 180,90 | 180,90 | 180,90 | 180,90 | 180 | 1 |
| 13/12/2021 | 2,78% | 4,83 | 178,61 | 178,61 | 178,61 | 178,61 | 125K | 2 |
| 10/12/2021 | -1,28% | -2,25 | 173,78 | 173,78 | 173,78 | 173,78 | 3K | 1 |
| 09/12/2021 | 3,06% | 5,23 | 176,03 | 176,03 | 176,03 | 176,03 | 123K | 2 |
| 03/12/2021 | -14,11% | -28,05 | 170,80 | 170,35 | 170,35 | 170,80 | 3K | 2 |
| 04/10/2021 | -0,38% | -0,76 | 198,85 | 198,85 | 198,85 | 198,85 | 139K | 1 |
| 01/10/2021 | -1,24% | -2,51 | 199,61 | 199,61 | 199,61 | 199,61 | 140K | 1 |
| 30/09/2021 | 3,97% | 7,72 | 202,12 | 202,12 | 202,12 | 202,12 | 141K | 1 |
| 17/09/2021 | 0,00% | 0,00 | 194,40 | 194,40 | 194,40 | 194,40 | 292K | 4 |
| 31/08/2021 | 0,00% | 0,00 | 194,40 | 194,40 | 194,40 | 194,40 | 194 | 1 |
| 19/08/2021 | 2,83% | 5,35 | 194,40 | 194,54 | 194,40 | 194,54 | 387K | 3 |
| 10/08/2021 | -6,41% | -12,95 | 189,05 | 189,05 | 189,05 | 189,05 | 189 | 1 |
| 30/06/2021 | -0,39% | -0,79 | 202,00 | 202,00 | 202,00 | 202,00 | 81K | 1 |
| 29/06/2021 | -0,10% | -0,21 | 202,79 | 202,79 | 202,79 | 202,79 | 20K | 1 |
| 14/06/2021 | -8,90% | -19,84 | 203,00 | 222,84 | 203,00 | 222,84 | 1K | 3 |
| 31/05/2021 | -0,68% | -1,53 | 222,84 | 222,84 | 222,84 | 222,84 | 4K | 1 |
| 31/03/2021 | -0,10% | -0,23 | 224,37 | 224,37 | 224,37 | 224,37 | 2K | 1 |
| 12/03/2021 | -1,92% | -4,40 | 224,60 | 224,60 | 224,60 | 224,60 | 673 | 1 |
| 02/03/2021 | -1,04% | -2,40 | 229,00 | 229,00 | 229,00 | 229,00 | 687 | 1 |
| 01/03/2021 | 2,75% | 6,20 | 231,40 | 231,40 | 231,40 | 231,40 | 2K | 1 |
| 25/02/2021 | 1,44% | 3,20 | 225,20 | 225,20 | 225,20 | 225,20 | 225 | 1 |
| 23/02/2021 | 2,02% | 4,40 | 222,00 | 222,00 | 222,00 | 222,00 | 222 | 1 |
| 12/02/2021 | 2,03% | 4,32 | 217,60 | 219,93 | 217,60 | 219,93 | 437 | 2 |
| 19/01/2021 | 0,23% | 0,48 | 213,28 | 213,28 | 213,28 | 213,28 | 213 | 1 |
| 12/01/2021 | -1,80% | -3,91 | 212,80 | 212,80 | 212,80 | 212,80 | 2K | 1 |
| 11/01/2021 | 3,58% | 7,49 | 216,71 | 216,71 | 216,71 | 216,71 | 87K | 1 |
| 06/01/2021 | -1,68% | -3,57 | 209,22 | 211,02 | 209,22 | 211,19 | 174K | 17 |
| 09/11/2020 | 7,85% | 15,49 | 212,79 | 212,79 | 212,79 | 212,79 | 85K | 1 |
| 04/11/2020 | -3,82% | -7,83 | 197,30 | 198,32 | 197,30 | 198,32 | 39K | 3 |
| 14/10/2020 | 7,63% | 14,54 | 205,13 | 205,13 | 205,13 | 205,13 | 2K | 1 |
| 12/08/2020 | 57,77% | 69,79 | 190,59 | 190,59 | 190,59 | 190,59 | 2K | 1 |
| 03/04/2020 | -0,49% | -0,60 | 120,80 | 120,80 | 120,80 | 120,80 | 1K | 1 |
| 02/04/2020 | -3,19% | -4,00 | 121,40 | 121,40 | 121,40 | 121,40 | 1K | 1 |
| 01/04/2020 | 4,67% | 5,60 | 125,40 | 125,40 | 125,40 | 125,40 | 1K | 1 |
| 27/03/2020 | -2,56% | -3,15 | 119,80 | 119,80 | 119,80 | 119,80 | 1K | 1 |
| 25/03/2020 | 22,95% | 22,95 | 122,95 | 124,60 | 122,95 | 124,60 | 50K | 6 |
| 19/03/2020 | -3,85% | -4,00 | 100,00 | 100,00 | 100,00 | 100,00 | 1000 | 1 |
| 18/03/2020 | - | - | 104,00 | 104,00 | 104,00 | 104,00 | 1K | 1 |
Date,Open,High,Low,Close,Volume
21-Nov-25,123.96,123.96,123.96,123.96,14131
06-Nov-25,115.00,115.00,115.00,115.00,115
05-Nov-25,127.01,127.01,118.40,118.40,21181
04-Jun-25,129.48,129.48,129.09,129.09,1550
03-Jun-25,130.52,130.52,129.22,129.22,1434
27-May-25,131.69,131.69,131.69,131.69,526
22-May-25,129.95,129.95,129.95,129.95,129
21-May-25,130.00,132.04,130.00,131.46,919
07-Apr-25,156.32,157.60,156.00,156.80,96945
24-Oct-24,148.08,148.08,148.08,148.08,148
30-Sep-24,147.16,147.16,147.10,147.10,294
17-Sep-24,146.40,146.40,146.40,146.40,146
06-Aug-24,155.85,155.85,155.85,155.85,155
02-Aug-24,157.28,157.28,157.28,157.28,157
25-Jul-24,155.39,156.16,155.39,156.16,6227
21-Feb-24,158.25,158.25,158.25,158.25,1582
18-Jan-24,151.20,151.20,151.20,151.20,151
08-Jan-24,171.80,171.80,148.89,148.89,1809
05-Jul-23,171.69,172.20,171.69,172.20,1719
22-Jun-23,170.00,171.88,170.00,171.88,1365
28-Apr-23,186.31,186.31,173.28,173.28,3236
08-Feb-23,169.69,169.69,169.50,169.59,24086
23-Sep-22,138.87,138.87,138.87,138.87,2083
19-Sep-22,144.82,144.82,144.82,144.82,2606
29-Jun-22,140.00,140.00,139.62,139.62,9926
09-May-22,140.01,148.70,140.01,148.70,5769
18-Apr-22,144.92,144.92,144.92,144.92,8115
06-Apr-22,150.39,150.39,150.39,150.39,300
05-Apr-22,150.36,150.36,150.36,150.36,451
04-Apr-22,145.49,145.49,145.49,145.49,145
31-Mar-22,154.12,154.12,154.12,154.12,462
30-Mar-22,154.21,154.21,154.21,154.21,7864
03-Mar-22,154.63,154.63,153.74,153.74,147717
22-Feb-22,154.96,154.96,154.96,154.96,74380
14-Dec-21,180.90,180.90,180.90,180.90,180
13-Dec-21,178.61,178.61,178.61,178.61,125027
10-Dec-21,173.78,173.78,173.78,173.78,3475
09-Dec-21,176.03,176.03,176.03,176.03,123221
03-Dec-21,170.35,170.80,170.35,170.80,3070
04-Oct-21,198.85,198.85,198.85,198.85,139195
01-Oct-21,199.61,199.61,199.61,199.61,139727
30-Sep-21,202.12,202.12,202.12,202.12,141484
17-Sep-21,194.40,194.40,194.40,194.40,291600
31-Aug-21,194.40,194.40,194.40,194.40,194
19-Aug-21,194.54,194.54,194.40,194.40,386677
10-Aug-21,189.05,189.05,189.05,189.05,189
30-Jun-21,202.00,202.00,202.00,202.00,80800
29-Jun-21,202.79,202.79,202.79,202.79,20279
14-Jun-21,222.84,222.84,203.00,203.00,1074
31-May-21,222.84,222.84,222.84,222.84,4456
31-Mar-21,224.37,224.37,224.37,224.37,2243
12-Mar-21,224.60,224.60,224.60,224.60,673
02-Mar-21,229.00,229.00,229.00,229.00,687
01-Mar-21,231.40,231.40,231.40,231.40,2314
25-Feb-21,225.20,225.20,225.20,225.20,225
23-Feb-21,222.00,222.00,222.00,222.00,222
12-Feb-21,219.93,219.93,217.60,217.60,437
19-Jan-21,213.28,213.28,213.28,213.28,213
12-Jan-21,212.80,212.80,212.80,212.80,1915
11-Jan-21,216.71,216.71,216.71,216.71,86684
06-Jan-21,211.02,211.19,209.22,209.22,173703
09-Nov-20,212.79,212.79,212.79,212.79,85116
04-Nov-20,198.32,198.32,197.30,197.30,39364
14-Oct-20,205.13,205.13,205.13,205.13,2051
12-Aug-20,190.59,190.59,190.59,190.59,1905
03-Apr-20,120.80,120.80,120.80,120.80,1208
02-Apr-20,121.40,121.40,121.40,121.40,1214
01-Apr-20,125.40,125.40,125.40,125.40,1254
27-Mar-20,119.80,119.80,119.80,119.80,1198
25-Mar-20,124.60,124.60,122.95,122.95,50426
19-Mar-20,100.00,100.00,100.00,100.00,1000
18-Mar-20,104.00,104.00,104.00,104.00,1040
*exoneração de responsabilidade e termos de uso