Cotação atual, histórico e gráfico do papel: Z1IO34

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 Z1IO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/05/2025	2,13%	5,41	259,74	259,74	259,74	259,74	3K	1
03/04/2025	-10,86%	-30,99	254,33	254,33	254,33	254,33	254	1
02/04/2025	-0,20%	-0,58	285,32	285,32	285,32	285,32	570	1
07/03/2025	-13,17%	-43,37	285,90	285,36	285,36	285,90	571	2
10/02/2025	-6,85%	-24,23	329,27	329,27	329,27	329,27	4K	1
10/12/2024	-0,75%	-2,66	353,50	353,50	353,50	353,50	2K	1
05/12/2024	-1,07%	-3,84	356,16	356,16	356,16	356,16	4K	3

27/11/2024	43,00%	108,25	360,00	360,00	360,00	360,00	720	1
12/08/2024	-1,60%	-4,09	251,75	251,75	251,75	251,75	3K	3
09/08/2024	-0,60%	-1,54	255,84	255,84	255,84	255,84	255	1
08/08/2024	-7,74%	-21,60	257,38	257,65	257,38	257,65	515	2
01/08/2024	-4,66%	-13,63	278,98	277,53	277,50	278,98	828K	12
25/07/2024	6,74%	18,48	292,61	292,61	292,61	292,61	7K	2
18/07/2024	4,39%	11,53	274,13	274,13	274,13	274,13	477K	1
15/07/2024	7,27%	17,80	262,60	262,60	262,60	262,60	525	1
10/07/2024	4,84%	11,30	244,80	244,80	244,80	244,80	273K	1
08/07/2024	-4,71%	-11,54	233,50	236,90	233,50	236,90	196K	3
01/07/2024	8,24%	18,66	245,04	243,12	243,12	245,04	382K	2
12/06/2024	2,31%	5,12	226,38	225,94	225,94	226,38	452	2
10/06/2024	0,00%	0,00	221,26	221,26	221,26	221,26	1K	1
23/05/2024	-2,63%	-5,98	221,26	221,26	221,26	221,26	442	1
10/05/2024	6,61%	14,09	227,24	227,24	227,24	227,24	227	1
29/04/2024	2,94%	6,09	213,15	213,15	213,15	213,15	213	1
17/04/2024	1,75%	3,56	207,06	207,06	207,06	207,06	207	1
15/02/2024	2,49%	4,94	203,50	201,03	201,03	203,50	1K	4
09/02/2024	-8,93%	-19,46	198,56	200,70	198,56	200,70	798	4
25/01/2024	7,40%	15,02	218,02	218,02	218,02	218,02	218	1
16/01/2024	21,19%	35,50	203,00	200,01	200,01	203,00	4K	3
14/11/2023	3,97%	6,40	167,50	167,50	167,50	167,50	167	1
10/11/2023	-3,69%	-6,18	161,10	159,20	159,20	161,10	9K	2
07/11/2023	-2,18%	-3,72	167,28	167,28	167,28	167,28	167	1
06/11/2023	0,41%	0,70	171,00	171,00	171,00	171,00	3K	1
03/11/2023	10,58%	16,30	170,30	170,30	170,30	170,30	1K	1
01/11/2023	4,05%	6,00	154,00	153,00	153,00	154,00	4K	3
30/10/2023	-1,53%	-2,30	148,00	148,00	148,00	148,00	740	1
26/10/2023	0,87%	1,30	150,30	150,30	150,30	150,30	150	1
23/10/2023	-3,62%	-5,60	149,00	149,00	149,00	149,00	1K	1
20/10/2023	-6,56%	-10,86	154,60	151,69	151,69	154,60	2K	2
08/09/2023	-5,83%	-10,24	165,46	167,49	165,46	167,49	12K	5
16/08/2023	-1,51%	-2,70	175,70	175,70	175,70	175,70	1K	1
03/08/2023	0,00%	0,00	178,40	178,40	178,40	178,40	356	1
31/07/2023	2,81%	4,88	178,40	180,10	178,40	180,10	23K	4
24/07/2023	0,00%	0,00	173,52	173,52	173,52	173,52	2K	1
21/07/2023	-5,16%	-9,44	173,52	173,38	173,38	173,52	3K	2
20/07/2023	26,14%	37,92	182,96	180,72	180,59	183,52	84K	24
10/07/2023	4,63%	6,42	145,04	145,04	145,04	145,04	145	1
07/07/2023	4,32%	5,74	138,62	138,62	138,62	138,62	138	1
06/07/2023	3,88%	4,96	132,88	125,36	125,36	132,88	258	2
27/06/2023	-1,36%	-1,77	127,92	127,92	127,92	127,92	127	1
26/06/2023	2,05%	2,61	129,69	130,50	129,69	130,50	8K	3
23/06/2023	-17,61%	-27,16	127,08	151,15	127,08	151,15	707	4
09/06/2023	1,14%	1,74	154,24	154,24	154,24	154,24	3K	2
07/06/2023	7,62%	10,80	152,50	151,80	151,80	152,50	5K	3
05/06/2023	1,87%	2,60	141,70	141,70	141,70	141,70	13K	1
01/06/2023	-0,50%	-0,70	139,10	139,10	139,10	139,10	3K	1
31/05/2023	-3,25%	-4,70	139,80	139,80	139,80	139,80	279	2
30/05/2023	1,09%	1,56	144,50	144,50	144,50	144,50	289	1
25/05/2023	0,06%	0,08	142,94	142,94	142,94	142,94	142	1
24/05/2023	-3,05%	-4,50	142,86	144,15	142,03	144,15	14K	3
23/05/2023	12,01%	15,80	147,36	147,51	147,20	147,55	10K	6
18/05/2023	14,80%	16,96	131,56	131,60	131,56	132,00	53K	4
11/05/2023	-7,29%	-9,01	114,60	114,60	114,60	114,60	114	1
08/05/2023	24,03%	23,95	123,61	124,00	121,44	124,92	51K	9
04/05/2023	-16,97%	-20,37	99,66	105,00	95,83	107,46	174K	28
03/05/2023	0,69%	0,82	120,03	121,00	119,77	121,00	53K	7
02/05/2023	-25,49%	-40,79	119,21	113,97	113,97	121,76	145K	17
19/04/2023	6,31%	9,50	160,00	160,00	160,00	160,00	800	2
14/04/2023	1,22%	1,82	150,50	150,50	150,50	150,50	11K	1
06/04/2023	7,74%	10,68	148,68	148,70	148,68	148,70	15K	3
05/04/2023	-9,21%	-14,00	138,00	138,50	138,00	138,50	17K	4
03/04/2023	-0,26%	-0,39	152,00	153,30	152,00	153,30	3K	2
28/03/2023	-0,02%	-0,03	152,39	152,56	152,39	152,56	457K	17
27/03/2023	3,36%	4,95	152,42	152,42	152,42	152,42	30K	3
24/03/2023	-8,97%	-14,53	147,47	142,67	142,67	147,47	30K	5
22/03/2023	2,78%	4,38	162,00	166,31	161,00	166,31	195K	8
17/03/2023	5,40%	8,07	157,62	160,00	157,00	160,00	111K	8
16/03/2023	-8,85%	-14,52	149,55	151,13	149,45	151,13	30K	7
15/03/2023	3,58%	5,67	164,07	151,84	151,84	166,40	491K	34
14/03/2023	-2,41%	-3,91	158,40	176,00	158,40	176,00	37K	5
13/03/2023	-21,74%	-45,09	162,31	160,00	160,00	162,31	89K	7
10/03/2023	-14,19%	-34,30	207,40	210,98	207,40	210,98	7K	6
08/03/2023	-5,03%	-12,80	241,70	241,70	241,70	241,70	483	1
03/03/2023	0,39%	1,00	254,50	254,50	254,50	254,50	2K	1
02/03/2023	-2,06%	-5,33	253,50	253,50	253,50	253,50	1K	5
24/01/2023	1,87%	4,76	258,83	258,83	258,83	258,83	52K	1
18/01/2023	1,91%	4,77	254,07	253,95	253,95	254,07	3K	2
06/12/2022	-15,06%	-44,20	249,30	249,30	249,30	249,30	997	1
11/11/2022	7,90%	21,50	293,50	293,50	293,50	293,50	3K	1
31/10/2022	3,03%	8,00	272,00	272,00	272,00	272,00	544	1
24/10/2022	6,97%	17,20	264,00	260,60	260,60	264,00	788	2
21/10/2022	-17,11%	-50,93	246,80	247,30	246,75	247,30	4K	3
12/09/2022	2,31%	6,73	297,73	297,73	297,73	297,73	595	1
02/09/2022	4,11%	11,50	291,00	291,00	291,00	291,00	291	1
29/07/2022	5,08%	13,50	279,50	279,50	279,50	279,50	838	1
30/06/2022	-2,43%	-6,63	266,00	264,58	264,31	266,00	550K	13
29/06/2022	-2,24%	-6,25	272,63	272,63	272,63	272,63	41K	1
28/06/2022	1,55%	4,27	278,88	279,62	278,88	279,62	84K	3
27/06/2022	4,71%	12,34	274,61	276,15	274,61	276,15	110K	4
23/06/2022	-3,56%	-9,68	262,27	269,03	262,27	269,03	160K	3
22/06/2022	-0,78%	-2,15	271,95	271,95	271,95	271,95	54K	1
21/06/2022	0,74%	2,00	274,10	276,98	274,10	276,98	165K	3
15/06/2022	-2,35%	-6,56	272,10	272,10	272,10	272,10	4K	1
07/06/2022	-1,69%	-4,80	278,66	278,66	278,66	278,66	4K	1
06/05/2022	-0,19%	-0,54	283,46	281,89	281,89	283,46	283K	8
05/05/2022	0,85%	2,40	284,00	284,00	284,00	284,00	284	1
28/04/2022	-0,13%	-0,36	281,60	281,60	281,60	281,60	281	1
27/04/2022	-3,08%	-8,95	281,96	282,40	281,96	282,40	1K	2
22/04/2022	-5,59%	-17,23	290,91	292,14	290,91	292,14	99K	7
20/04/2022	4,45%	13,14	308,14	308,14	308,14	308,14	62K	3
14/04/2022	-3,06%	-9,30	295,00	295,00	295,00	295,00	590	2
08/04/2022	2,56%	7,59	304,30	304,30	304,30	304,30	30K	1
07/04/2022	-0,62%	-1,84	296,71	296,71	296,71	296,71	148K	3
06/04/2022	-7,63%	-24,65	298,55	298,30	298,30	298,55	6K	2
30/03/2022	-3,23%	-10,80	323,20	324,45	323,20	324,45	58K	3
18/03/2022	-5,77%	-20,44	334,00	333,00	333,00	334,00	4K	2
23/02/2022	-3,76%	-13,83	354,44	354,25	353,17	354,44	230K	10
17/02/2022	-2,52%	-9,53	368,27	370,00	368,27	370,00	159K	5
07/02/2022	-0,32%	-1,20	377,80	377,80	377,80	377,80	1K	2
04/02/2022	4,70%	17,00	379,00	379,00	379,00	379,00	4K	1
01/02/2022	0,00%	0,00	362,00	362,00	362,00	362,00	724	1
28/01/2022	-2,06%	-7,63	362,00	362,00	362,00	362,00	2K	1
27/01/2022	11,07%	36,83	369,63	369,63	369,63	369,63	369	1
24/01/2022	-1,97%	-6,70	332,80	331,00	331,00	332,80	45K	2
21/01/2022	-12,34%	-47,78	339,50	339,50	339,50	339,50	339	1
12/01/2022	-0,20%	-0,77	387,28	390,00	387,28	391,96	294K	16
11/01/2022	-1,13%	-4,45	388,05	388,05	388,05	388,05	776	1
10/01/2022	9,03%	32,50	392,50	394,50	392,00	394,50	4K	4
03/01/2022	7,36%	24,67	360,00	360,00	360,00	360,00	720	1
20/12/2021	-4,19%	-14,67	335,33	335,33	335,33	335,33	67K	1
10/12/2021	-2,87%	-10,35	350,00	350,00	350,00	350,00	46K	1
06/12/2021	0,50%	1,78	360,35	360,35	360,35	360,35	360	1
02/12/2021	-1,97%	-7,19	358,57	358,57	358,57	358,57	358	1
01/12/2021	2,63%	9,36	365,76	365,76	365,76	365,76	365	1
30/11/2021	-	-	356,40	356,40	356,40	356,40	356	1

Date,Open,High,Low,Close,Volume
06-May-25,259.74,259.74,259.74,259.74,2857
03-Apr-25,254.33,254.33,254.33,254.33,254
02-Apr-25,285.32,285.32,285.32,285.32,570
07-Mar-25,285.36,285.90,285.36,285.90,571
10-Feb-25,329.27,329.27,329.27,329.27,3621
10-Dec-24,353.50,353.50,353.50,353.50,2121
05-Dec-24,356.16,356.16,356.16,356.16,3561
27-Nov-24,360.00,360.00,360.00,360.00,720
12-Aug-24,251.75,251.75,251.75,251.75,2517
09-Aug-24,255.84,255.84,255.84,255.84,255
08-Aug-24,257.65,257.65,257.38,257.38,515
01-Aug-24,277.53,278.98,277.50,278.98,827581
25-Jul-24,292.61,292.61,292.61,292.61,7315
18-Jul-24,274.13,274.13,274.13,274.13,477260
15-Jul-24,262.60,262.60,262.60,262.60,525
10-Jul-24,244.80,244.80,244.80,244.80,272707
08-Jul-24,236.90,236.90,233.50,233.50,196384
01-Jul-24,243.12,245.04,243.12,245.04,382497
12-Jun-24,225.94,226.38,225.94,226.38,452
10-Jun-24,221.26,221.26,221.26,221.26,1106
23-May-24,221.26,221.26,221.26,221.26,442
10-May-24,227.24,227.24,227.24,227.24,227
29-Apr-24,213.15,213.15,213.15,213.15,213
17-Apr-24,207.06,207.06,207.06,207.06,207
15-Feb-24,201.03,203.50,201.03,203.50,1211
09-Feb-24,200.70,200.70,198.56,198.56,798
25-Jan-24,218.02,218.02,218.02,218.02,218
16-Jan-24,200.01,203.00,200.01,203.00,4207
14-Nov-23,167.50,167.50,167.50,167.50,167
10-Nov-23,159.20,161.10,159.20,161.10,8513
07-Nov-23,167.28,167.28,167.28,167.28,167
06-Nov-23,171.00,171.00,171.00,171.00,3420
03-Nov-23,170.30,170.30,170.30,170.30,1192
01-Nov-23,153.00,154.00,153.00,154.00,3539
30-Oct-23,148.00,148.00,148.00,148.00,740
26-Oct-23,150.30,150.30,150.30,150.30,150
23-Oct-23,149.00,149.00,149.00,149.00,1490
20-Oct-23,151.69,154.60,151.69,154.60,1837
08-Sep-23,167.49,167.49,165.46,165.46,11988
16-Aug-23,175.70,175.70,175.70,175.70,1229
03-Aug-23,178.40,178.40,178.40,178.40,356
31-Jul-23,180.10,180.10,178.40,178.40,23431
24-Jul-23,173.52,173.52,173.52,173.52,1735
21-Jul-23,173.38,173.52,173.38,173.52,3294
20-Jul-23,180.72,183.52,180.59,182.96,83578
10-Jul-23,145.04,145.04,145.04,145.04,145
07-Jul-23,138.62,138.62,138.62,138.62,138
06-Jul-23,125.36,132.88,125.36,132.88,258
27-Jun-23,127.92,127.92,127.92,127.92,127
26-Jun-23,130.50,130.50,129.69,129.69,7959
23-Jun-23,151.15,151.15,127.08,127.08,707
09-Jun-23,154.24,154.24,154.24,154.24,3239
07-Jun-23,151.80,152.50,151.80,152.50,5024
05-Jun-23,141.70,141.70,141.70,141.70,13178
01-Jun-23,139.10,139.10,139.10,139.10,2782
31-May-23,139.80,139.80,139.80,139.80,279
30-May-23,144.50,144.50,144.50,144.50,289
25-May-23,142.94,142.94,142.94,142.94,142
24-May-23,144.15,144.15,142.03,142.86,14490
23-May-23,147.51,147.55,147.20,147.36,9733
18-May-23,131.60,132.00,131.56,131.56,53377
11-May-23,114.60,114.60,114.60,114.60,114
08-May-23,124.00,124.92,121.44,123.61,51426
04-May-23,105.00,107.46,95.83,99.66,174286
03-May-23,121.00,121.00,119.77,120.03,52800
02-May-23,113.97,121.76,113.97,119.21,144938
19-Apr-23,160.00,160.00,160.00,160.00,800
14-Apr-23,150.50,150.50,150.50,150.50,11287
06-Apr-23,148.70,148.70,148.68,148.68,15167
05-Apr-23,138.50,138.50,138.00,138.00,17450
03-Apr-23,153.30,153.30,152.00,152.00,3193
28-Mar-23,152.56,152.56,152.39,152.39,457493
27-Mar-23,152.42,152.42,152.42,152.42,30484
24-Mar-23,142.67,147.47,142.67,147.47,30068
22-Mar-23,166.31,166.31,161.00,162.00,195012
17-Mar-23,160.00,160.00,157.00,157.62,111211
16-Mar-23,151.13,151.13,149.45,149.55,30064
15-Mar-23,151.84,166.40,151.84,164.07,491266
14-Mar-23,176.00,176.00,158.40,158.40,36674
13-Mar-23,160.00,162.31,160.00,162.31,89113
10-Mar-23,210.98,210.98,207.40,207.40,7112
08-Mar-23,241.70,241.70,241.70,241.70,483
03-Mar-23,254.50,254.50,254.50,254.50,1781
02-Mar-23,253.50,253.50,253.50,253.50,1267
24-Jan-23,258.83,258.83,258.83,258.83,51766
18-Jan-23,253.95,254.07,253.95,254.07,3048
06-Dec-22,249.30,249.30,249.30,249.30,997
11-Nov-22,293.50,293.50,293.50,293.50,2935
31-Oct-22,272.00,272.00,272.00,272.00,544
24-Oct-22,260.60,264.00,260.60,264.00,788
21-Oct-22,247.30,247.30,246.75,246.80,3703
12-Sep-22,297.73,297.73,297.73,297.73,595
02-Sep-22,291.00,291.00,291.00,291.00,291
29-Jul-22,279.50,279.50,279.50,279.50,838
30-Jun-22,264.58,266.00,264.31,266.00,550268
29-Jun-22,272.63,272.63,272.63,272.63,41167
28-Jun-22,279.62,279.62,278.88,278.88,83738
27-Jun-22,276.15,276.15,274.61,274.61,110270
23-Jun-22,269.03,269.03,262.27,262.27,159732
22-Jun-22,271.95,271.95,271.95,271.95,54390
21-Jun-22,276.98,276.98,274.10,274.10,165182
15-Jun-22,272.10,272.10,272.10,272.10,3809
07-Jun-22,278.66,278.66,278.66,278.66,3901
06-May-22,281.89,283.46,281.89,283.46,282675
05-May-22,284.00,284.00,284.00,284.00,284
28-Apr-22,281.60,281.60,281.60,281.60,281
27-Apr-22,282.40,282.40,281.96,281.96,1128
22-Apr-22,292.14,292.14,290.91,290.91,99167
20-Apr-22,308.14,308.14,308.14,308.14,61628
14-Apr-22,295.00,295.00,295.00,295.00,590
08-Apr-22,304.30,304.30,304.30,304.30,30430
07-Apr-22,296.71,296.71,296.71,296.71,148355
06-Apr-22,298.30,298.55,298.30,298.55,5967
30-Mar-22,324.45,324.45,323.20,323.20,58301
18-Mar-22,333.00,334.00,333.00,334.00,4007
23-Feb-22,354.25,354.44,353.17,354.44,229823
17-Feb-22,370.00,370.00,368.27,368.27,159468
07-Feb-22,377.80,377.80,377.80,377.80,1133
04-Feb-22,379.00,379.00,379.00,379.00,3790
01-Feb-22,362.00,362.00,362.00,362.00,724
28-Jan-22,362.00,362.00,362.00,362.00,1810
27-Jan-22,369.63,369.63,369.63,369.63,369
24-Jan-22,331.00,332.80,331.00,332.80,45250
21-Jan-22,339.50,339.50,339.50,339.50,339
12-Jan-22,390.00,391.96,387.28,387.28,293725
11-Jan-22,388.05,388.05,388.05,388.05,776
10-Jan-22,394.50,394.50,392.00,392.50,3940
03-Jan-22,360.00,360.00,360.00,360.00,720
20-Dec-21,335.33,335.33,335.33,335.33,67066
10-Dec-21,350.00,350.00,350.00,350.00,45500
06-Dec-21,360.35,360.35,360.35,360.35,360
02-Dec-21,358.57,358.57,358.57,358.57,358
01-Dec-21,365.76,365.76,365.76,365.76,365
30-Nov-21,356.40,356.40,356.40,356.40,356

*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: Z1IO34