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 |
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