Cotação atual, histórico e gráfico do papel: Z1BR34
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 |
| 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
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