Cotação atual, histórico e gráfico do papel: Z1BR34

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 Z1BR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/07/2022	0,00%	0,00	51,60	51,60	51,60	51,60	154	1
23/06/2022	1,65%	0,84	51,60	51,60	51,60	51,60	51	1
22/06/2022	1,42%	0,71	50,76	50,76	50,76	50,76	101	1
17/06/2022	-3,93%	-2,05	50,05	50,05	50,05	50,05	50	1
15/06/2022	4,28%	2,14	52,10	52,10	52,10	52,10	677	2
13/06/2022	-2,99%	-1,54	49,96	49,96	49,96	49,96	49	1
25/05/2022	-0,33%	-0,17	51,50	51,50	51,50	51,50	1K	11
24/05/2022	-3,96%	-2,13	51,67	52,25	51,67	52,25	626	2
23/05/2022	3,48%	1,81	53,80	53,80	53,80	53,80	107	1
20/05/2022	-2,46%	-1,31	51,99	51,99	51,99	51,99	259	1
19/05/2022	-1,73%	-0,94	53,30	53,30	53,30	53,30	77K	2

18/05/2022	-5,17%	-2,96	54,24	56,40	54,24	56,40	336	2
17/05/2022	4,00%	2,20	57,20	56,32	56,32	57,20	283	2
16/05/2022	-3,17%	-1,80	55,00	55,00	55,00	55,00	55	1
13/05/2022	5,99%	3,21	56,80	56,80	56,80	56,80	56	1
12/05/2022	-2,07%	-1,13	53,59	53,59	53,59	53,59	107	1
11/05/2022	-2,62%	-1,47	54,72	54,72	54,72	54,72	437	1
10/05/2022	-1,44%	-0,82	56,19	56,34	56,19	56,46	2K	11
06/05/2022	-5,00%	-3,00	57,01	57,01	57,01	57,01	114	2
04/05/2022	-5,47%	-3,47	60,01	60,01	60,01	60,01	120	2
02/05/2022	1,05%	0,66	63,48	63,48	63,48	63,48	63	1
26/04/2022	0,00%	0,00	62,82	62,82	62,82	62,82	188	1
25/04/2022	2,75%	1,68	62,82	62,82	62,82	62,82	62	1
18/04/2022	-1,55%	-0,96	61,14	61,14	61,14	61,14	3K	1
14/04/2022	-3,72%	-2,40	62,10	62,51	62,10	62,51	187	3
11/04/2022	-2,60%	-1,72	64,50	64,50	64,50	64,50	129	1
07/04/2022	-0,11%	-0,07	66,22	66,65	66,22	67,04	4K	6
09/03/2022	-4,34%	-3,01	66,29	66,29	66,29	66,29	132	1
03/03/2022	2,82%	1,90	69,30	69,30	69,30	69,30	1K	1
23/02/2022	-7,68%	-5,61	67,40	67,40	67,40	67,40	337	1
17/02/2022	-3,44%	-2,60	73,01	73,01	73,01	73,01	365	1
15/02/2022	0,55%	0,41	75,61	75,61	75,61	75,61	151	1
14/02/2022	-13,50%	-11,74	75,20	76,15	75,20	76,15	3K	5
08/02/2022	-3,87%	-3,50	86,94	86,94	86,94	86,94	347	1
02/02/2022	1,02%	0,91	90,44	90,44	90,44	90,44	90	1
31/01/2022	-1,41%	-1,28	89,53	92,63	89,53	92,63	546	3
21/01/2022	-4,01%	-3,79	90,81	90,23	90,23	90,81	45K	3
19/01/2022	-1,56%	-1,50	94,60	94,60	94,60	94,60	94	1
18/01/2022	-1,86%	-1,82	96,10	96,10	96,10	96,10	96	1
17/01/2022	-8,41%	-8,99	97,92	98,01	97,92	98,01	195	2
12/01/2022	0,00%	0,00	106,91	106,91	106,91	106,91	213	1
05/01/2022	-4,99%	-5,61	106,91	106,91	106,91	106,91	86K	2
28/12/2021	0,91%	1,02	112,52	112,97	112,52	112,97	164K	3
27/12/2021	0,45%	0,50	111,50	111,60	111,50	111,60	89K	2
17/12/2021	-1,26%	-1,42	111,00	111,00	111,00	111,00	555	1
07/12/2021	0,46%	0,51	112,42	112,42	112,42	112,42	1K	1
30/11/2021	0,01%	0,01	111,91	111,91	111,91	111,91	111	1
26/11/2021	0,90%	1,00	111,90	111,90	111,90	111,90	6K	1
16/11/2021	4,24%	4,51	110,90	110,22	110,22	110,90	10K	2
10/11/2021	-5,85%	-6,61	106,39	106,39	106,39	106,39	11K	1
08/11/2021	-0,12%	-0,14	113,00	113,00	113,00	113,00	56K	4
04/11/2021	24,84%	22,51	113,14	113,14	113,14	113,14	11K	2
04/10/2021	-5,79%	-5,57	90,63	90,63	90,63	90,63	5K	1
28/09/2021	-5,03%	-5,10	96,20	96,20	96,20	96,20	7K	1
15/09/2021	-0,88%	-0,90	101,30	101,30	101,30	101,30	1K	1
10/09/2021	0,79%	0,80	102,20	102,20	102,20	102,20	102	1
19/08/2021	1,30%	1,30	101,40	101,60	101,40	101,60	203	2
18/08/2021	6,49%	6,10	100,10	100,10	100,10	100,10	9K	2
03/08/2021	-1,05%	-1,00	94,00	94,00	94,00	94,00	3K	1
02/08/2021	2,84%	2,62	95,00	95,00	95,00	95,00	950	1
27/07/2021	0,43%	0,40	92,38	92,38	92,38	92,38	4K	1
13/07/2021	4,59%	4,04	91,98	93,30	91,98	93,30	467K	16
01/07/2021	-1,90%	-1,70	87,94	87,94	87,94	87,94	87	1
30/06/2021	1,75%	1,54	89,64	89,64	89,64	89,64	118K	2
29/06/2021	1,61%	1,40	88,10	88,10	88,10	88,10	5K	2
28/06/2021	4,91%	4,06	86,70	86,70	86,70	86,70	4K	2
23/06/2021	-1,90%	-1,60	82,64	82,64	82,64	82,64	8K	1
22/06/2021	-3,01%	-2,61	84,24	84,24	84,24	84,24	421	1
11/06/2021	-1,23%	-1,08	86,85	86,85	86,85	86,85	868	1
27/05/2021	-1,08%	-0,96	87,93	87,93	87,93	87,93	9K	1
26/05/2021	-0,60%	-0,54	88,89	88,89	88,89	88,89	71K	1
25/05/2021	5,58%	4,73	89,43	89,38	89,38	89,43	894	2
14/05/2021	2,73%	2,25	84,70	84,70	84,70	84,70	8K	1
12/05/2021	0,79%	0,65	82,45	82,95	82,45	82,95	134K	3
07/05/2021	-0,55%	-0,45	81,80	81,80	81,80	81,80	8K	1
06/05/2021	-4,58%	-3,95	82,25	82,25	82,25	82,25	8K	1
05/05/2021	-0,46%	-0,40	86,20	86,20	86,20	86,20	17K	1
03/05/2021	-4,15%	-3,75	86,60	86,60	86,60	86,60	5K	1
27/04/2021	0,28%	0,25	90,35	90,35	90,35	90,35	451	1
23/04/2021	0,56%	0,50	90,10	89,75	89,75	90,10	9K	2
22/04/2021	-5,88%	-5,60	89,60	90,35	89,60	90,35	9K	3
13/04/2021	3,87%	3,55	95,20	95,20	95,20	95,20	95	1
07/04/2021	-1,93%	-1,80	91,65	91,65	91,65	91,65	91	1
05/04/2021	1,65%	1,52	93,45	92,97	92,97	93,45	5K	2
01/04/2021	1,08%	0,98	91,93	91,93	91,93	91,93	18K	1
30/03/2021	5,27%	4,55	90,95	90,95	90,95	90,95	18K	1
25/03/2021	0,93%	0,80	86,40	85,00	85,00	86,40	949	2
22/03/2021	0,06%	0,05	85,60	85,60	85,60	85,60	2K	1
18/03/2021	-3,55%	-3,15	85,55	85,75	85,55	85,80	136K	4
17/03/2021	-0,39%	-0,35	88,70	88,70	88,70	88,70	17K	2
15/03/2021	1,95%	1,70	89,05	89,05	89,05	89,05	9K	1
12/03/2021	-3,43%	-3,10	87,35	86,50	86,50	87,35	10K	2
05/03/2021	-0,26%	-0,24	90,45	90,45	90,45	90,45	18K	1
04/03/2021	-4,77%	-4,54	90,69	90,69	90,69	90,69	18K	1
03/03/2021	-0,68%	-0,65	95,23	95,23	95,23	95,23	35K	1
02/03/2021	2,04%	1,92	95,88	95,22	95,22	95,88	1K	2
01/03/2021	9,93%	8,49	93,96	93,96	93,96	93,96	9K	1
12/02/2021	2,33%	1,95	85,47	85,47	85,47	85,47	9K	1
11/02/2021	14,41%	10,52	83,52	83,52	83,52	83,52	27K	1
05/02/2021	3,99%	2,80	73,00	73,00	73,00	73,00	730	1
29/01/2021	-2,43%	-1,75	70,20	71,95	70,20	72,30	3K	3
28/01/2021	2,64%	1,85	71,95	71,95	71,95	71,95	647	1
27/01/2021	-2,44%	-1,75	70,10	70,10	70,10	70,10	1K	1
26/01/2021	-3,49%	-2,60	71,85	71,95	71,85	71,95	5K	2
22/01/2021	3,69%	2,65	74,45	74,45	74,45	74,45	2K	1
20/01/2021	0,07%	0,05	71,80	71,80	71,80	71,80	2K	1
19/01/2021	-0,21%	-0,15	71,75	71,75	71,75	71,75	71	1
15/01/2021	-4,88%	-3,69	71,90	72,70	71,90	72,70	16K	3
11/01/2021	13,29%	8,87	75,59	75,65	75,59	75,66	7K	3
04/01/2021	-0,42%	-0,28	66,72	65,79	65,79	66,72	117K	2
28/12/2020	5,59%	3,55	67,00	67,00	67,00	67,00	67K	1
21/12/2020	0,00%	0,00	63,45	63,45	63,45	63,45	84K	3
08/12/2020	-1,34%	-0,86	63,45	63,70	63,45	63,70	32K	3
07/12/2020	-0,91%	-0,59	64,31	64,31	64,31	64,31	19K	1
04/12/2020	1,64%	1,05	64,90	64,90	64,90	64,90	324	1
03/12/2020	-2,37%	-1,55	63,85	63,80	63,80	63,85	13K	3
01/12/2020	-3,75%	-2,55	65,40	65,44	65,40	65,69	2K	4
27/11/2020	3,35%	2,20	67,95	67,95	67,95	67,95	104K	4
24/11/2020	2,26%	1,45	65,75	65,75	65,75	65,75	65	1
19/11/2020	4,50%	2,77	64,30	64,30	64,30	64,30	1K	2
04/11/2020	11,65%	6,42	61,53	61,15	61,15	61,53	6K	2
30/10/2020	1,05%	0,57	55,11	55,11	55,11	55,11	3K	1
28/10/2020	-0,49%	-0,27	54,54	54,54	54,54	54,54	54	1
27/10/2020	-2,73%	-1,54	54,81	55,29	54,81	55,29	3K	2
23/10/2020	6,38%	3,38	56,35	56,35	56,35	56,35	1K	1
14/10/2020	-	-	52,97	52,97	52,97	52,97	5K	1

Date,Open,High,Low,Close,Volume
01-Jul-22,51.60,51.60,51.60,51.60,154
23-Jun-22,51.60,51.60,51.60,51.60,51
22-Jun-22,50.76,50.76,50.76,50.76,101
17-Jun-22,50.05,50.05,50.05,50.05,50
15-Jun-22,52.10,52.10,52.10,52.10,677
13-Jun-22,49.96,49.96,49.96,49.96,49
25-May-22,51.50,51.50,51.50,51.50,1081
24-May-22,52.25,52.25,51.67,51.67,626
23-May-22,53.80,53.80,53.80,53.80,107
20-May-22,51.99,51.99,51.99,51.99,259
19-May-22,53.30,53.30,53.30,53.30,77285
18-May-22,56.40,56.40,54.24,54.24,336
17-May-22,56.32,57.20,56.32,57.20,283
16-May-22,55.00,55.00,55.00,55.00,55
13-May-22,56.80,56.80,56.80,56.80,56
12-May-22,53.59,53.59,53.59,53.59,107
11-May-22,54.72,54.72,54.72,54.72,437
10-May-22,56.34,56.46,56.19,56.19,1747
06-May-22,57.01,57.01,57.01,57.01,114
04-May-22,60.01,60.01,60.01,60.01,120
02-May-22,63.48,63.48,63.48,63.48,63
26-Apr-22,62.82,62.82,62.82,62.82,188
25-Apr-22,62.82,62.82,62.82,62.82,62
18-Apr-22,61.14,61.14,61.14,61.14,2629
14-Apr-22,62.51,62.51,62.10,62.10,187
11-Apr-22,64.50,64.50,64.50,64.50,129
07-Apr-22,66.65,67.04,66.22,66.22,3996
09-Mar-22,66.29,66.29,66.29,66.29,132
03-Mar-22,69.30,69.30,69.30,69.30,1039
23-Feb-22,67.40,67.40,67.40,67.40,337
17-Feb-22,73.01,73.01,73.01,73.01,365
15-Feb-22,75.61,75.61,75.61,75.61,151
14-Feb-22,76.15,76.15,75.20,75.20,2509
08-Feb-22,86.94,86.94,86.94,86.94,347
02-Feb-22,90.44,90.44,90.44,90.44,90
31-Jan-22,92.63,92.63,89.53,89.53,546
21-Jan-22,90.23,90.81,90.23,90.81,45296
19-Jan-22,94.60,94.60,94.60,94.60,94
18-Jan-22,96.10,96.10,96.10,96.10,96
17-Jan-22,98.01,98.01,97.92,97.92,195
12-Jan-22,106.91,106.91,106.91,106.91,213
05-Jan-22,106.91,106.91,106.91,106.91,85528
28-Dec-21,112.97,112.97,112.52,112.52,163919
27-Dec-21,111.60,111.60,111.50,111.50,89244
17-Dec-21,111.00,111.00,111.00,111.00,555
07-Dec-21,112.42,112.42,112.42,112.42,1011
30-Nov-21,111.91,111.91,111.91,111.91,111
26-Nov-21,111.90,111.90,111.90,111.90,5595
16-Nov-21,110.22,110.90,110.22,110.90,9953
10-Nov-21,106.39,106.39,106.39,106.39,10639
08-Nov-21,113.00,113.00,113.00,113.00,56500
04-Nov-21,113.14,113.14,113.14,113.14,11314
04-Oct-21,90.63,90.63,90.63,90.63,4531
28-Sep-21,96.20,96.20,96.20,96.20,6734
15-Sep-21,101.30,101.30,101.30,101.30,1013
10-Sep-21,102.20,102.20,102.20,102.20,102
19-Aug-21,101.60,101.60,101.40,101.40,203
18-Aug-21,100.10,100.10,100.10,100.10,9309
03-Aug-21,94.00,94.00,94.00,94.00,2820
02-Aug-21,95.00,95.00,95.00,95.00,950
27-Jul-21,92.38,92.38,92.38,92.38,3695
13-Jul-21,93.30,93.30,91.98,91.98,466789
01-Jul-21,87.94,87.94,87.94,87.94,87
30-Jun-21,89.64,89.64,89.64,89.64,118324
29-Jun-21,88.10,88.10,88.10,88.10,5286
28-Jun-21,86.70,86.70,86.70,86.70,4335
23-Jun-21,82.64,82.64,82.64,82.64,8264
22-Jun-21,84.24,84.24,84.24,84.24,421
11-Jun-21,86.85,86.85,86.85,86.85,868
27-May-21,87.93,87.93,87.93,87.93,8793
26-May-21,88.89,88.89,88.89,88.89,71112
25-May-21,89.38,89.43,89.38,89.43,894
14-May-21,84.70,84.70,84.70,84.70,8470
12-May-21,82.95,82.95,82.45,82.45,133701
07-May-21,81.80,81.80,81.80,81.80,8180
06-May-21,82.25,82.25,82.25,82.25,8225
05-May-21,86.20,86.20,86.20,86.20,16722
03-May-21,86.60,86.60,86.60,86.60,5196
27-Apr-21,90.35,90.35,90.35,90.35,451
23-Apr-21,89.75,90.10,89.75,90.10,9099
22-Apr-21,90.35,90.35,89.60,89.60,9140
13-Apr-21,95.20,95.20,95.20,95.20,95
07-Apr-21,91.65,91.65,91.65,91.65,91
05-Apr-21,92.97,93.45,92.97,93.45,5220
01-Apr-21,91.93,91.93,91.93,91.93,18386
30-Mar-21,90.95,90.95,90.95,90.95,18190
25-Mar-21,85.00,86.40,85.00,86.40,949
22-Mar-21,85.60,85.60,85.60,85.60,2225
18-Mar-21,85.75,85.80,85.55,85.55,136116
17-Mar-21,88.70,88.70,88.70,88.70,17207
15-Mar-21,89.05,89.05,89.05,89.05,8905
12-Mar-21,86.50,87.35,86.50,87.35,9600
05-Mar-21,90.45,90.45,90.45,90.45,18090
04-Mar-21,90.69,90.69,90.69,90.69,18138
03-Mar-21,95.23,95.23,95.23,95.23,35425
02-Mar-21,95.22,95.88,95.22,95.88,1048
01-Mar-21,93.96,93.96,93.96,93.96,9396
12-Feb-21,85.47,85.47,85.47,85.47,8547
11-Feb-21,83.52,83.52,83.52,83.52,26726
05-Feb-21,73.00,73.00,73.00,73.00,730
29-Jan-21,71.95,72.30,70.20,70.20,2942
28-Jan-21,71.95,71.95,71.95,71.95,647
27-Jan-21,70.10,70.10,70.10,70.10,1402
26-Jan-21,71.95,71.95,71.85,71.85,5034
22-Jan-21,74.45,74.45,74.45,74.45,2233
20-Jan-21,71.80,71.80,71.80,71.80,2154
19-Jan-21,71.75,71.75,71.75,71.75,71
15-Jan-21,72.70,72.70,71.90,71.90,15946
11-Jan-21,75.65,75.66,75.59,75.59,6578
04-Jan-21,65.79,66.72,65.79,66.72,116866
28-Dec-20,67.00,67.00,67.00,67.00,67000
21-Dec-20,63.45,63.45,63.45,63.45,83754
08-Dec-20,63.70,63.70,63.45,63.45,31785
07-Dec-20,64.31,64.31,64.31,64.31,19293
04-Dec-20,64.90,64.90,64.90,64.90,324
03-Dec-20,63.80,63.85,63.80,63.85,12956
01-Dec-20,65.44,65.69,65.40,65.40,1832
27-Nov-20,67.95,67.95,67.95,67.95,103691
24-Nov-20,65.75,65.75,65.75,65.75,65
19-Nov-20,64.30,64.30,64.30,64.30,1286
04-Nov-20,61.15,61.53,61.15,61.53,5507
30-Oct-20,55.11,55.11,55.11,55.11,2920
28-Oct-20,54.54,54.54,54.54,54.54,54
27-Oct-20,55.29,55.29,54.81,54.81,3423
23-Oct-20,56.35,56.35,56.35,56.35,1127
14-Oct-20,52.97,52.97,52.97,52.97,5297

*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: Z1BR34