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
07/05/2025	2,09%	1,00	48,75	48,75	48,75	48,75	48	1
06/05/2025	-0,52%	-0,25	47,75	47,50	47,50	47,75	95	2
05/05/2025	0,21%	0,10	48,00	48,00	48,00	48,00	48	1
02/05/2025	1,48%	0,70	47,90	47,90	47,90	47,90	47	1
30/04/2025	1,20%	0,56	47,20	47,20	47,20	47,20	47	1
24/04/2025	6,51%	2,85	46,64	46,64	46,64	46,64	186	2
17/04/2025	-0,91%	-0,40	43,79	44,60	43,79	44,60	5K	2

16/04/2025	-2,64%	-1,20	44,19	44,28	44,19	44,28	2K	2
15/04/2025	2,30%	1,02	45,39	45,39	45,39	45,39	2K	1
14/04/2025	3,28%	1,41	44,37	44,37	44,37	44,37	443	1
08/04/2025	0,00%	0,00	42,96	42,96	42,96	42,96	42	1
07/04/2025	-23,09%	-12,90	42,96	44,69	42,31	44,69	597	3
10/03/2025	-8,12%	-4,94	55,86	55,86	55,86	55,86	55	1
28/02/2025	-0,59%	-0,36	60,80	59,64	59,64	61,00	2K	4
27/02/2025	-1,21%	-0,75	61,16	61,16	61,16	61,16	366	1
26/02/2025	3,18%	1,91	61,91	61,74	61,74	61,91	7K	3
24/02/2025	-3,65%	-2,27	60,00	60,10	60,00	60,10	901	3
19/02/2025	0,37%	0,23	62,27	63,48	62,27	63,48	7K	2
18/02/2025	-21,60%	-17,09	62,04	61,04	60,94	62,04	3K	4
23/01/2025	-2,01%	-1,62	79,13	79,13	79,13	79,13	79	1
15/01/2025	3,53%	2,75	80,75	80,23	80,23	80,75	4K	2
10/01/2025	-1,61%	-1,28	78,00	78,00	78,00	78,00	156	1
30/12/2024	-3,32%	-2,72	79,28	79,28	79,28	79,68	951	3
17/12/2024	0,00%	0,00	82,00	82,00	82,00	82,00	4K	1
16/12/2024	1,23%	1,00	82,00	80,24	80,24	82,00	1K	2
12/12/2024	0,05%	0,04	81,00	81,00	81,00	81,00	405	1
11/12/2024	-0,60%	-0,49	80,96	80,56	80,56	80,96	5K	2
10/12/2024	-1,06%	-0,87	81,45	81,45	81,45	81,45	4K	1
09/12/2024	-0,68%	-0,56	82,32	84,24	82,32	84,24	11K	3
06/12/2024	2,36%	1,91	82,88	82,88	82,88	82,88	1K	1
05/12/2024	-3,15%	-2,63	80,97	80,97	80,97	80,97	4K	3
03/12/2024	0,10%	0,08	83,60	83,60	83,60	83,60	250	1
02/12/2024	1,95%	1,60	83,52	83,92	83,52	83,93	11K	4
29/11/2024	4,60%	3,60	81,92	81,75	81,24	81,92	5K	3
27/11/2024	1,71%	1,32	78,32	78,32	78,32	78,32	469	1
21/11/2024	3,00%	2,24	77,00	73,26	73,26	77,00	4K	2
18/11/2024	-4,04%	-3,15	74,76	74,76	74,76	74,76	149	1
13/11/2024	0,40%	0,31	77,91	77,91	77,91	77,91	311	1
11/11/2024	2,00%	1,52	77,60	78,72	77,60	78,72	3K	2
08/11/2024	2,82%	2,09	76,08	76,05	76,05	77,39	11K	3
06/11/2024	-1,40%	-1,05	73,99	73,99	73,99	73,99	2K	1
04/11/2024	0,66%	0,49	75,04	75,04	75,04	75,04	150	1
01/11/2024	1,90%	1,39	74,55	74,55	74,55	74,55	298	1
31/10/2024	-0,33%	-0,24	73,16	73,92	73,16	73,92	4K	2
30/10/2024	2,95%	2,10	73,40	73,40	73,40	73,40	2K	1
17/10/2024	-1,78%	-1,29	71,30	71,35	71,30	71,35	1K	2
16/10/2024	4,67%	3,24	72,59	72,59	72,59	72,59	508	1
09/10/2024	4,51%	2,99	69,35	69,35	69,35	69,35	624	1
07/10/2024	0,00%	0,00	66,36	66,36	66,36	66,36	597	1
24/09/2024	12,90%	7,58	66,36	66,28	66,28	66,36	12K	4
12/08/2024	0,36%	0,21	58,78	58,78	58,78	58,78	3K	3
09/08/2024	-6,41%	-4,01	58,57	58,57	58,57	58,57	2K	1
07/08/2024	-6,88%	-4,62	62,58	62,58	62,58	62,58	250	2
31/07/2024	9,55%	5,86	67,20	67,20	67,20	67,20	3K	1
23/07/2024	6,05%	3,50	61,34	61,34	61,34	61,34	245	1
09/07/2024	1,37%	0,78	57,84	57,84	57,84	57,84	2K	1
05/07/2024	-2,63%	-1,54	57,06	57,06	57,06	57,06	1K	1
02/07/2024	7,92%	4,30	58,60	58,79	58,60	58,79	528	3
21/06/2024	1,21%	0,65	54,30	54,34	54,30	54,34	325	2
06/06/2024	0,37%	0,20	53,65	54,00	53,65	54,00	484	3
04/06/2024	2,00%	1,05	53,45	53,65	53,45	53,65	482	3
03/05/2024	-2,28%	-1,22	52,40	52,52	52,40	52,52	787	5
30/04/2024	4,32%	2,22	53,62	53,65	53,62	53,65	321	2
29/04/2024	2,80%	1,40	51,40	51,50	51,40	51,50	463	3
25/04/2024	-0,30%	-0,15	50,00	50,00	50,00	50,00	150	1
08/04/2024	2,66%	1,30	50,15	48,85	48,85	50,15	99	2
05/04/2024	2,84%	1,35	48,85	48,85	48,85	48,85	48	1
21/03/2024	-0,42%	-0,20	47,50	47,50	47,50	47,50	32K	1
07/03/2024	1,06%	0,50	47,70	47,70	47,70	47,70	30K	2
06/03/2024	-1,87%	-0,90	47,20	47,20	47,20	47,20	94	2
04/03/2024	4,45%	2,05	48,10	47,00	47,00	48,10	2K	2
23/02/2024	-0,43%	-0,20	46,05	46,05	46,05	46,05	5K	1
16/02/2024	-0,84%	-0,39	46,25	45,90	45,90	46,25	92	2
15/02/2024	20,24%	7,85	46,64	43,66	43,66	47,39	6K	9
01/02/2024	-5,67%	-2,33	38,79	38,79	38,79	38,79	77	1
29/01/2024	5,17%	2,02	41,12	41,12	41,12	41,12	82	2
17/01/2024	-2,32%	-0,93	39,10	39,10	39,10	39,10	39	1
12/01/2024	-3,00%	-1,24	40,03	40,03	40,03	40,03	80	1
04/01/2024	-4,02%	-1,73	41,27	41,27	41,27	41,27	82	1
21/12/2023	-4,44%	-2,00	43,00	43,00	43,00	43,00	43	1
15/12/2023	3,19%	1,39	45,00	45,00	45,00	45,00	90	2
14/12/2023	9,46%	3,77	43,61	41,06	41,06	43,61	253	3
12/12/2023	1,53%	0,60	39,84	39,84	39,84	39,84	79	1
05/12/2023	0,00%	0,00	39,24	39,24	39,24	39,24	78	1
04/12/2023	0,93%	0,36	39,24	39,24	39,24	39,24	39	1
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	-	-	47,95	47,95	47,95	47,95	47	1

Date,Open,High,Low,Close,Volume
07-May-25,48.75,48.75,48.75,48.75,48
06-May-25,47.50,47.75,47.50,47.75,95
05-May-25,48.00,48.00,48.00,48.00,48
02-May-25,47.90,47.90,47.90,47.90,47
30-Apr-25,47.20,47.20,47.20,47.20,47
24-Apr-25,46.64,46.64,46.64,46.64,186
17-Apr-25,44.60,44.60,43.79,43.79,4684
16-Apr-25,44.28,44.28,44.19,44.19,2258
15-Apr-25,45.39,45.39,45.39,45.39,2269
14-Apr-25,44.37,44.37,44.37,44.37,443
08-Apr-25,42.96,42.96,42.96,42.96,42
07-Apr-25,44.69,44.69,42.31,42.96,597
10-Mar-25,55.86,55.86,55.86,55.86,55
28-Feb-25,59.64,61.00,59.64,60.80,1912
27-Feb-25,61.16,61.16,61.16,61.16,366
26-Feb-25,61.74,61.91,61.74,61.91,6674
24-Feb-25,60.10,60.10,60.00,60.00,901
19-Feb-25,63.48,63.48,62.27,62.27,7382
18-Feb-25,61.04,62.04,60.94,62.04,2502
23-Jan-25,79.13,79.13,79.13,79.13,79
15-Jan-25,80.23,80.75,80.23,80.75,4092
10-Jan-25,78.00,78.00,78.00,78.00,156
30-Dec-24,79.28,79.68,79.28,79.28,951
17-Dec-24,82.00,82.00,82.00,82.00,4100
16-Dec-24,80.24,82.00,80.24,82.00,1044
12-Dec-24,81.00,81.00,81.00,81.00,405
11-Dec-24,80.56,80.96,80.56,80.96,5095
10-Dec-24,81.45,81.45,81.45,81.45,4072
09-Dec-24,84.24,84.24,82.32,82.32,10956
06-Dec-24,82.88,82.88,82.88,82.88,1077
05-Dec-24,80.97,80.97,80.97,80.97,3805
03-Dec-24,83.60,83.60,83.60,83.60,250
02-Dec-24,83.92,83.93,83.52,83.52,10909
29-Nov-24,81.75,81.92,81.24,81.92,4900
27-Nov-24,78.32,78.32,78.32,78.32,469
21-Nov-24,73.26,77.00,73.26,77.00,4211
18-Nov-24,74.76,74.76,74.76,74.76,149
13-Nov-24,77.91,77.91,77.91,77.91,311
11-Nov-24,78.72,78.72,77.60,77.60,2958
08-Nov-24,76.05,77.39,76.05,76.08,11049
06-Nov-24,73.99,73.99,73.99,73.99,1997
04-Nov-24,75.04,75.04,75.04,75.04,150
01-Nov-24,74.55,74.55,74.55,74.55,298
31-Oct-24,73.92,73.92,73.16,73.16,3669
30-Oct-24,73.40,73.40,73.40,73.40,1835
17-Oct-24,71.35,71.35,71.30,71.30,1426
16-Oct-24,72.59,72.59,72.59,72.59,508
09-Oct-24,69.35,69.35,69.35,69.35,624
07-Oct-24,66.36,66.36,66.36,66.36,597
24-Sep-24,66.28,66.36,66.28,66.36,11937
12-Aug-24,58.78,58.78,58.78,58.78,2762
09-Aug-24,58.57,58.57,58.57,58.57,1757
07-Aug-24,62.58,62.58,62.58,62.58,250
31-Jul-24,67.20,67.20,67.20,67.20,2688
23-Jul-24,61.34,61.34,61.34,61.34,245
09-Jul-24,57.84,57.84,57.84,57.84,2313
05-Jul-24,57.06,57.06,57.06,57.06,1027
02-Jul-24,58.79,58.79,58.60,58.60,528
21-Jun-24,54.34,54.34,54.30,54.30,325
06-Jun-24,54.00,54.00,53.65,53.65,484
04-Jun-24,53.65,53.65,53.45,53.45,482
03-May-24,52.52,52.52,52.40,52.40,787
30-Apr-24,53.65,53.65,53.62,53.62,321
29-Apr-24,51.50,51.50,51.40,51.40,463
25-Apr-24,50.00,50.00,50.00,50.00,150
08-Apr-24,48.85,50.15,48.85,50.15,99
05-Apr-24,48.85,48.85,48.85,48.85,48
21-Mar-24,47.50,47.50,47.50,47.50,31825
07-Mar-24,47.70,47.70,47.70,47.70,30051
06-Mar-24,47.20,47.20,47.20,47.20,94
04-Mar-24,47.00,48.10,47.00,48.10,1693
23-Feb-24,46.05,46.05,46.05,46.05,4605
16-Feb-24,45.90,46.25,45.90,46.25,92
15-Feb-24,43.66,47.39,43.66,46.64,6382
01-Feb-24,38.79,38.79,38.79,38.79,77
29-Jan-24,41.12,41.12,41.12,41.12,82
17-Jan-24,39.10,39.10,39.10,39.10,39
12-Jan-24,40.03,40.03,40.03,40.03,80
04-Jan-24,41.27,41.27,41.27,41.27,82
21-Dec-23,43.00,43.00,43.00,43.00,43
15-Dec-23,45.00,45.00,45.00,45.00,90
14-Dec-23,41.06,43.61,41.06,43.61,253
12-Dec-23,39.84,39.84,39.84,39.84,79
05-Dec-23,39.24,39.24,39.24,39.24,78
04-Dec-23,39.24,39.24,39.24,39.24,39
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

*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