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
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
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

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: Z1BR34

cotações, gráficos e mais...