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
29/11/2023	4,04%	1,51	38,88	38,61	38,61	38,88	193	2
27/11/2023	3,35%	1,21	37,37	37,37	37,37	37,37	74	2
21/11/2023	2,03%	0,72	36,16	36,16	36,16	36,16	108	1
20/11/2023	1,99%	0,69	35,44	35,44	35,44	35,44	35	1
14/11/2023	5,27%	1,74	34,75	34,92	34,75	34,92	418	12
08/11/2023	-8,74%	-3,16	33,01	33,01	33,01	33,01	132	2
31/10/2023	9,27%	3,07	36,17	36,17	36,17	36,17	108	1
25/10/2023	-3,36%	-1,15	33,10	33,10	33,10	33,10	99	1
20/10/2023	-3,25%	-1,15	34,25	34,22	34,22	34,25	136	2
16/10/2023	0,00%	0,00	35,40	35,40	35,40	35,40	35	1
13/10/2023	-2,85%	-1,04	35,40	36,03	35,40	36,03	20K	3

11/10/2023	-3,14%	-1,18	36,44	36,50	36,44	36,50	109	2
22/09/2023	-1,23%	-0,47	37,62	37,62	37,62	37,62	75	1
21/09/2023	-1,80%	-0,70	38,09	38,76	38,09	38,76	991	2
20/09/2023	-6,01%	-2,48	38,79	39,99	38,79	39,99	30K	3
13/09/2023	-7,22%	-3,21	41,27	41,27	41,27	41,27	82	1
21/08/2023	-1,27%	-0,57	44,48	44,48	44,48	44,48	667	1
18/08/2023	12,74%	5,09	45,05	44,96	44,96	45,05	450	2
04/08/2023	-2,06%	-0,84	39,96	39,96	39,96	39,96	2K	1
03/08/2023	6,75%	2,58	40,80	38,05	38,05	40,80	28K	7
02/08/2023	-5,35%	-2,16	38,22	40,02	38,22	40,02	27K	7
01/08/2023	-11,76%	-5,38	40,38	41,22	39,96	41,22	9K	9
28/06/2023	-16,27%	-8,89	45,76	45,72	45,72	46,05	1K	6
01/02/2023	1,62%	0,87	54,65	54,65	54,65	54,65	2K	1
24/01/2023	17,04%	7,83	53,78	45,96	45,96	53,85	651	6
05/01/2023	-4,47%	-2,15	45,95	45,95	45,95	45,95	230K	7
04/01/2023	2,38%	1,12	48,10	47,25	47,25	48,10	718K	56
03/01/2023	4,05%	1,83	46,98	46,45	46,45	46,98	159K	5
29/12/2022	4,13%	1,79	45,15	44,00	44,00	45,15	5K	4
28/12/2022	-2,61%	-1,16	43,36	43,62	43,36	43,62	86	2
27/12/2022	1,30%	0,57	44,52	44,52	44,52	44,52	222	1
21/12/2022	1,64%	0,71	43,95	43,95	43,95	43,95	439	1
20/12/2022	-2,52%	-1,12	43,24	42,68	42,68	43,24	51K	2
16/12/2022	-4,40%	-2,04	44,36	44,00	44,00	44,36	9K	2
14/12/2022	-1,38%	-0,65	46,40	47,45	46,00	47,45	113K	5
13/12/2022	2,28%	1,05	47,05	48,03	46,49	48,03	112K	4
12/12/2022	2,40%	1,08	46,00	45,00	44,70	46,00	221K	12
09/12/2022	1,26%	0,56	44,92	44,92	44,92	44,92	54K	1
08/12/2022	0,93%	0,41	44,36	44,48	44,36	44,82	276K	11
07/12/2022	-3,17%	-1,44	43,95	43,98	43,92	43,98	484K	14
14/11/2022	-2,70%	-1,26	45,39	45,39	45,39	45,39	2K	1
11/11/2022	21,17%	8,15	46,65	46,65	46,65	46,65	4K	3
04/11/2022	-1,69%	-0,66	38,50	38,50	38,50	38,50	115	1
03/11/2022	-6,56%	-2,75	39,16	40,01	39,16	40,01	317	2
01/11/2022	-9,19%	-4,24	41,91	49,60	41,15	49,60	613	5
17/10/2022	0,87%	0,40	46,15	46,15	46,15	46,15	20K	1
10/10/2022	-3,42%	-1,62	45,75	46,10	45,75	46,10	92K	5
27/09/2022	-1,21%	-0,58	47,37	47,37	47,37	47,37	47	1
26/09/2022	2,35%	1,10	47,95	47,95	47,95	47,95	47	1
22/09/2022	-6,11%	-3,05	46,85	47,50	46,85	47,75	284	4
21/09/2022	-0,80%	-0,40	49,90	49,90	49,90	49,90	49	1
19/09/2022	-0,22%	-0,11	50,30	50,30	50,30	50,30	50	1
16/09/2022	-4,89%	-2,59	50,41	50,41	50,41	50,41	50	1
09/09/2022	3,52%	1,80	53,00	53,00	53,00	53,00	53	1
02/09/2022	-3,71%	-1,97	51,20	51,20	51,20	51,20	51	1
01/09/2022	1,39%	0,73	53,17	53,17	53,17	53,17	44K	1
31/08/2022	0,94%	0,49	52,44	52,44	52,44	52,44	52	1
29/08/2022	-5,94%	-3,28	51,95	51,95	51,95	51,95	51	1
25/08/2022	0,88%	0,48	55,23	55,00	55,00	55,23	5K	3
24/08/2022	1,20%	0,65	54,75	54,75	54,75	54,75	54	1
23/08/2022	-4,59%	-2,60	54,10	54,10	54,10	54,10	54	1
19/08/2022	-3,96%	-2,34	56,70	56,70	56,70	56,70	56	1
18/08/2022	0,41%	0,24	59,04	59,04	59,04	59,04	177	1
16/08/2022	1,69%	0,98	58,80	58,80	58,80	58,80	58	1
11/08/2022	5,22%	2,87	57,82	57,82	57,82	57,82	57	1
09/08/2022	-4,23%	-2,43	54,95	54,95	54,95	54,95	2K	2
05/08/2022	0,31%	0,18	57,38	57,38	57,38	57,38	57	1
04/08/2022	-2,02%	-1,18	57,20	57,36	57,20	57,36	229	2
03/08/2022	0,72%	0,42	58,38	58,38	58,38	58,38	58	1
02/08/2022	-3,40%	-2,04	57,96	57,96	57,96	57,96	231	1
29/07/2022	0,40%	0,24	60,00	60,00	60,00	60,00	600	1
28/07/2022	2,52%	1,47	59,76	59,76	59,76	59,76	119	1
25/07/2022	-3,24%	-1,95	58,29	58,29	58,29	58,29	58	1
21/07/2022	6,90%	3,89	60,24	60,24	60,24	60,24	60	1
19/07/2022	5,23%	2,80	56,35	54,09	54,09	56,35	164	3
18/07/2022	2,00%	1,05	53,55	53,55	53,55	53,55	53	1
14/07/2022	-3,40%	-1,85	52,50	52,50	52,50	52,50	52	1
07/07/2022	2,53%	1,34	54,35	54,35	54,35	54,35	108	1
06/07/2022	-2,09%	-1,13	53,01	53,01	53,01	53,01	53	1
05/07/2022	4,92%	2,54	54,14	54,14	54,14	54,14	54	1
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	-	-	96,20	96,20	96,20	96,20	7K	1

Date,Open,High,Low,Close,Volume
29-Nov-23,38.61,38.88,38.61,38.88,193
27-Nov-23,37.37,37.37,37.37,37.37,74
21-Nov-23,36.16,36.16,36.16,36.16,108
20-Nov-23,35.44,35.44,35.44,35.44,35
14-Nov-23,34.92,34.92,34.75,34.75,418
08-Nov-23,33.01,33.01,33.01,33.01,132
31-Oct-23,36.17,36.17,36.17,36.17,108
25-Oct-23,33.10,33.10,33.10,33.10,99
20-Oct-23,34.22,34.25,34.22,34.25,136
16-Oct-23,35.40,35.40,35.40,35.40,35
13-Oct-23,36.03,36.03,35.40,35.40,20031
11-Oct-23,36.50,36.50,36.44,36.44,109
22-Sep-23,37.62,37.62,37.62,37.62,75
21-Sep-23,38.76,38.76,38.09,38.09,991
20-Sep-23,39.99,39.99,38.79,38.79,29990
13-Sep-23,41.27,41.27,41.27,41.27,82
21-Aug-23,44.48,44.48,44.48,44.48,667
18-Aug-23,44.96,45.05,44.96,45.05,450
04-Aug-23,39.96,39.96,39.96,39.96,1998
03-Aug-23,38.05,40.80,38.05,40.80,28471
02-Aug-23,40.02,40.02,38.22,38.22,27397
01-Aug-23,41.22,41.22,39.96,40.38,8566
28-Jun-23,45.72,46.05,45.72,45.76,1054
01-Feb-23,54.65,54.65,54.65,54.65,2404
24-Jan-23,45.96,53.85,45.96,53.78,651
05-Jan-23,45.95,45.95,45.95,45.95,229750
04-Jan-23,47.25,48.10,47.25,48.10,717715
03-Jan-23,46.45,46.98,46.45,46.98,158937
29-Dec-22,44.00,45.15,44.00,45.15,5326
28-Dec-22,43.62,43.62,43.36,43.36,86
27-Dec-22,44.52,44.52,44.52,44.52,222
21-Dec-22,43.95,43.95,43.95,43.95,439
20-Dec-22,42.68,43.24,42.68,43.24,51432
16-Dec-22,44.00,44.36,44.00,44.36,9021
14-Dec-22,47.45,47.45,46.00,46.40,112894
13-Dec-22,48.03,48.03,46.49,47.05,111570
12-Dec-22,45.00,46.00,44.70,46.00,220600
09-Dec-22,44.92,44.92,44.92,44.92,53904
08-Dec-22,44.48,44.82,44.36,44.36,276180
07-Dec-22,43.98,43.98,43.92,43.95,483575
14-Nov-22,45.39,45.39,45.39,45.39,1588
11-Nov-22,46.65,46.65,46.65,46.65,3545
04-Nov-22,38.50,38.50,38.50,38.50,115
03-Nov-22,40.01,40.01,39.16,39.16,317
01-Nov-22,49.60,49.60,41.15,41.91,613
17-Oct-22,46.15,46.15,46.15,46.15,20029
10-Oct-22,46.10,46.10,45.75,45.75,92244
27-Sep-22,47.37,47.37,47.37,47.37,47
26-Sep-22,47.95,47.95,47.95,47.95,47
22-Sep-22,47.50,47.75,46.85,46.85,284
21-Sep-22,49.90,49.90,49.90,49.90,49
19-Sep-22,50.30,50.30,50.30,50.30,50
16-Sep-22,50.41,50.41,50.41,50.41,50
09-Sep-22,53.00,53.00,53.00,53.00,53
02-Sep-22,51.20,51.20,51.20,51.20,51
01-Sep-22,53.17,53.17,53.17,53.17,44343
31-Aug-22,52.44,52.44,52.44,52.44,52
29-Aug-22,51.95,51.95,51.95,51.95,51
25-Aug-22,55.00,55.23,55.00,55.23,5283
24-Aug-22,54.75,54.75,54.75,54.75,54
23-Aug-22,54.10,54.10,54.10,54.10,54
19-Aug-22,56.70,56.70,56.70,56.70,56
18-Aug-22,59.04,59.04,59.04,59.04,177
16-Aug-22,58.80,58.80,58.80,58.80,58
11-Aug-22,57.82,57.82,57.82,57.82,57
09-Aug-22,54.95,54.95,54.95,54.95,2417
05-Aug-22,57.38,57.38,57.38,57.38,57
04-Aug-22,57.36,57.36,57.20,57.20,229
03-Aug-22,58.38,58.38,58.38,58.38,58
02-Aug-22,57.96,57.96,57.96,57.96,231
29-Jul-22,60.00,60.00,60.00,60.00,600
28-Jul-22,59.76,59.76,59.76,59.76,119
25-Jul-22,58.29,58.29,58.29,58.29,58
21-Jul-22,60.24,60.24,60.24,60.24,60
19-Jul-22,54.09,56.35,54.09,56.35,164
18-Jul-22,53.55,53.55,53.55,53.55,53
14-Jul-22,52.50,52.50,52.50,52.50,52
07-Jul-22,54.35,54.35,54.35,54.35,108
06-Jul-22,53.01,53.01,53.01,53.01,53
05-Jul-22,54.14,54.14,54.14,54.14,54
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

*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