Cotação atual, histórico e gráfico do papel: Z1IO34
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 |
| 18/10/2021 | -0,79% | -2,76 | 345,74 | 348,50 | 345,74 | 348,50 | 2K | 4 |
| 11/10/2021 | 1,79% | 6,12 | 348,50 | 348,50 | 348,50 | 348,50 | 348 | 1 |
| 29/09/2021 | -0,12% | -0,42 | 342,38 | 342,38 | 342,38 | 342,38 | 342 | 1 |
| 28/09/2021 | 1,72% | 5,80 | 342,80 | 341,02 | 341,02 | 342,80 | 1K | 2 |
| 27/09/2021 | 11,56% | 34,91 | 337,00 | 337,00 | 337,00 | 337,00 | 3K | 2 |
| 09/09/2021 | 0,08% | 0,25 | 302,09 | 302,09 | 302,09 | 302,09 | 302 | 1 |
| 08/09/2021 | 4,91% | 14,14 | 301,84 | 301,84 | 301,84 | 301,84 | 4K | 2 |
| 25/08/2021 | 0,00% | 0,00 | 287,70 | 287,70 | 287,70 | 287,70 | 1K | 1 |
| 19/08/2021 | -1,20% | -3,50 | 287,70 | 291,20 | 287,10 | 291,20 | 3K | 3 |
| 18/08/2021 | 0,90% | 2,60 | 291,20 | 291,20 | 291,20 | 291,20 | 146K | 3 |
| 06/08/2021 | 7,21% | 19,40 | 288,60 | 288,91 | 288,60 | 289,40 | 155K | 6 |
|
|
| 02/08/2021 | 3,10% | 8,10 | 269,20 | 269,75 | 269,20 | 269,75 | 135K | 4 |
| 22/07/2021 | 2,09% | 5,34 | 261,10 | 262,40 | 261,10 | 262,40 | 13K | 2 |
| 20/07/2021 | -1,04% | -2,68 | 255,76 | 255,76 | 255,76 | 255,76 | 26K | 1 |
| 16/07/2021 | -0,70% | -1,82 | 258,44 | 258,44 | 258,44 | 258,44 | 1K | 1 |
| 15/07/2021 | 0,50% | 1,30 | 260,26 | 260,26 | 260,26 | 260,26 | 260 | 1 |
| 14/07/2021 | -2,23% | -5,92 | 258,96 | 257,72 | 257,72 | 258,96 | 258K | 4 |
| 13/07/2021 | -2,58% | -7,02 | 264,88 | 264,88 | 264,88 | 264,88 | 132K | 2 |
| 07/07/2021 | 1,72% | 4,60 | 271,90 | 271,90 | 271,90 | 271,90 | 136K | 2 |
| 06/07/2021 | 0,59% | 1,58 | 267,30 | 267,30 | 267,30 | 267,30 | 267 | 1 |
| 30/06/2021 | 0,88% | 2,33 | 265,72 | 263,27 | 263,27 | 265,72 | 80K | 2 |
| 21/06/2021 | 2,49% | 6,39 | 263,39 | 263,39 | 263,39 | 263,39 | 1K | 1 |
| 18/06/2021 | -9,17% | -25,95 | 257,00 | 256,30 | 256,30 | 257,50 | 89K | 6 |
| 11/06/2021 | -9,40% | -29,35 | 282,95 | 282,69 | 282,69 | 283,30 | 848 | 3 |
| 13/05/2021 | -0,22% | -0,70 | 312,30 | 306,30 | 306,30 | 312,30 | 23K | 2 |
| 10/05/2021 | 0,71% | 2,20 | 313,00 | 311,90 | 311,90 | 313,00 | 624 | 2 |
| 07/05/2021 | -1,40% | -4,40 | 310,80 | 310,80 | 310,80 | 310,80 | 22K | 1 |
| 05/05/2021 | 1,91% | 5,90 | 315,20 | 315,20 | 315,20 | 315,20 | 3K | 1 |
| 04/05/2021 | 1,41% | 4,30 | 309,30 | 309,30 | 309,30 | 309,30 | 927 | 1 |
| 03/05/2021 | 2,01% | 6,00 | 305,00 | 305,00 | 305,00 | 305,00 | 305 | 1 |
| 27/04/2021 | 0,07% | 0,20 | 299,00 | 299,00 | 299,00 | 299,00 | 897 | 1 |
| 23/04/2021 | 2,93% | 8,50 | 298,80 | 284,40 | 284,40 | 298,80 | 867 | 2 |
| 22/04/2021 | -9,00% | -28,70 | 290,30 | 292,51 | 290,30 | 292,80 | 186K | 37 |
| 30/03/2021 | 1,27% | 4,00 | 319,00 | 315,61 | 315,61 | 319,00 | 4K | 2 |
| 16/03/2021 | -1,69% | -5,40 | 315,00 | 312,60 | 312,60 | 315,00 | 942 | 2 |
| 11/03/2021 | -4,39% | -14,70 | 320,40 | 320,40 | 320,40 | 320,40 | 320 | 1 |
| 08/03/2021 | 8,66% | 26,70 | 335,10 | 312,90 | 312,90 | 335,10 | 2K | 2 |
| 05/03/2021 | 1,87% | 5,65 | 308,40 | 306,60 | 306,60 | 308,40 | 12K | 2 |
| 04/03/2021 | -2,78% | -8,65 | 302,75 | 308,70 | 302,75 | 310,60 | 10K | 4 |
| 02/03/2021 | 2,06% | 6,30 | 311,40 | 310,80 | 310,80 | 311,40 | 20K | 2 |
| 01/03/2021 | 0,00% | 0,00 | 305,10 | 305,10 | 305,10 | 305,10 | 2K | 1 |
| 25/02/2021 | -1,07% | -3,30 | 305,10 | 323,70 | 305,10 | 324,30 | 2K | 5 |
| 24/02/2021 | 3,56% | 10,60 | 308,40 | 303,80 | 303,80 | 308,40 | 2K | 2 |
| 23/02/2021 | 5,90% | 16,60 | 297,80 | 297,80 | 297,80 | 297,80 | 297 | 1 |
| 19/02/2021 | 3,23% | 8,80 | 281,20 | 277,60 | 277,60 | 281,20 | 836 | 2 |
| 18/02/2021 | 0,89% | 2,40 | 272,40 | 274,80 | 272,40 | 274,80 | 547 | 2 |
| 17/02/2021 | -0,30% | -0,80 | 270,00 | 270,00 | 270,00 | 270,00 | 270 | 1 |
| 12/02/2021 | -0,81% | -2,20 | 270,80 | 270,80 | 270,80 | 270,80 | 270 | 1 |
| 10/02/2021 | 2,48% | 6,60 | 273,00 | 270,30 | 270,30 | 273,00 | 2K | 2 |
| 14/01/2021 | -1,68% | -4,56 | 266,40 | 266,40 | 266,40 | 266,40 | 532 | 1 |
| 11/01/2021 | 3,07% | 8,06 | 270,96 | 262,90 | 262,90 | 270,96 | 82K | 2 |
| 08/01/2021 | 1,20% | 3,11 | 262,90 | 262,90 | 262,90 | 262,90 | 262 | 1 |
| 06/01/2021 | 14,18% | 32,27 | 259,79 | 252,14 | 252,00 | 259,79 | 306K | 39 |
| 05/01/2021 | 2,54% | 5,64 | 227,52 | 227,52 | 227,52 | 227,52 | 68K | 4 |
| 04/01/2021 | -3,32% | -7,63 | 221,88 | 221,88 | 221,88 | 221,88 | 67K | 1 |
| 28/12/2020 | 9,65% | 20,20 | 229,51 | 230,01 | 229,51 | 230,01 | 919 | 2 |
| 01/12/2020 | 1,21% | 2,51 | 209,31 | 209,31 | 209,31 | 209,31 | 418 | 1 |
| 30/11/2020 | 14,20% | 25,72 | 206,80 | 206,80 | 206,80 | 206,80 | 62K | 4 |
| 04/11/2020 | -2,19% | -4,06 | 181,08 | 178,10 | 178,10 | 181,08 | 125K | 4 |
| 23/10/2020 | 8,01% | 13,73 | 185,14 | 185,14 | 185,14 | 185,14 | 111K | 4 |
| 21/10/2020 | -3,71% | -6,60 | 171,41 | 171,41 | 171,41 | 171,41 | 51K | 1 |
| 04/09/2020 | 3,00% | 5,18 | 178,01 | 176,00 | 176,00 | 178,01 | 4K | 2 |
| 01/09/2020 | -0,67% | -1,17 | 172,83 | 172,27 | 172,27 | 172,83 | 72K | 4 |
| 21/07/2020 | -3,60% | -6,50 | 174,00 | 174,00 | 174,00 | 174,00 | 52K | 1 |
| 01/07/2020 | -5,44% | -10,38 | 180,50 | 181,03 | 180,50 | 181,03 | 36K | 2 |
| 19/06/2020 | 30,55% | 44,67 | 190,88 | 190,88 | 190,88 | 190,88 | 57K | 2 |
| 11/03/2020 | -18,09% | -32,29 | 146,21 | 146,21 | 146,21 | 146,21 | 44K | 2 |
| 03/03/2020 | -1,92% | -3,50 | 178,50 | 182,35 | 178,50 | 183,53 | 113K | 5 |
| 02/03/2020 | 2,50% | 4,44 | 182,00 | 182,00 | 182,00 | 182,00 | 4K | 1 |
| 28/02/2020 | - | - | 177,56 | 177,56 | 177,56 | 177,56 | 53K | 2 |
Date,Open,High,Low,Close,Volume
18-Oct-21,348.50,348.50,345.74,345.74,2081
11-Oct-21,348.50,348.50,348.50,348.50,348
29-Sep-21,342.38,342.38,342.38,342.38,342
28-Sep-21,341.02,342.80,341.02,342.80,1024
27-Sep-21,337.00,337.00,337.00,337.00,3370
09-Sep-21,302.09,302.09,302.09,302.09,302
08-Sep-21,301.84,301.84,301.84,301.84,3923
25-Aug-21,287.70,287.70,287.70,287.70,1150
19-Aug-21,291.20,291.20,287.10,287.70,2876
18-Aug-21,291.20,291.20,291.20,291.20,145600
06-Aug-21,288.91,289.40,288.60,288.60,154573
02-Aug-21,269.75,269.75,269.20,269.20,135408
22-Jul-21,262.40,262.40,261.10,261.10,13068
20-Jul-21,255.76,255.76,255.76,255.76,25576
16-Jul-21,258.44,258.44,258.44,258.44,1033
15-Jul-21,260.26,260.26,260.26,260.26,260
14-Jul-21,257.72,258.96,257.72,258.96,258340
13-Jul-21,264.88,264.88,264.88,264.88,132440
07-Jul-21,271.90,271.90,271.90,271.90,135950
06-Jul-21,267.30,267.30,267.30,267.30,267
30-Jun-21,263.27,265.72,263.27,265.72,79979
21-Jun-21,263.39,263.39,263.39,263.39,1316
18-Jun-21,256.30,257.50,256.30,257.00,89234
11-Jun-21,282.69,283.30,282.69,282.95,848
13-May-21,306.30,312.30,306.30,312.30,23392
10-May-21,311.90,313.00,311.90,313.00,624
07-May-21,310.80,310.80,310.80,310.80,21756
05-May-21,315.20,315.20,315.20,315.20,2521
04-May-21,309.30,309.30,309.30,309.30,927
03-May-21,305.00,305.00,305.00,305.00,305
27-Apr-21,299.00,299.00,299.00,299.00,897
23-Apr-21,284.40,298.80,284.40,298.80,867
22-Apr-21,292.51,292.80,290.30,290.30,186109
30-Mar-21,315.61,319.00,315.61,319.00,4442
16-Mar-21,312.60,315.00,312.60,315.00,942
11-Mar-21,320.40,320.40,320.40,320.40,320
08-Mar-21,312.90,335.10,312.90,335.10,1988
05-Mar-21,306.60,308.40,306.60,308.40,12291
04-Mar-21,308.70,310.60,302.75,302.75,9516
02-Mar-21,310.80,311.40,310.80,311.40,19910
01-Mar-21,305.10,305.10,305.10,305.10,1525
25-Feb-21,323.70,324.30,305.10,305.10,1880
24-Feb-21,303.80,308.40,303.80,308.40,1845
23-Feb-21,297.80,297.80,297.80,297.80,297
19-Feb-21,277.60,281.20,277.60,281.20,836
18-Feb-21,274.80,274.80,272.40,272.40,547
17-Feb-21,270.00,270.00,270.00,270.00,270
12-Feb-21,270.80,270.80,270.80,270.80,270
10-Feb-21,270.30,273.00,270.30,273.00,2181
14-Jan-21,266.40,266.40,266.40,266.40,532
11-Jan-21,262.90,270.96,262.90,270.96,81550
08-Jan-21,262.90,262.90,262.90,262.90,262
06-Jan-21,252.14,259.79,252.00,259.79,306197
05-Jan-21,227.52,227.52,227.52,227.52,68256
04-Jan-21,221.88,221.88,221.88,221.88,66564
28-Dec-20,230.01,230.01,229.51,229.51,919
01-Dec-20,209.31,209.31,209.31,209.31,418
30-Nov-20,206.80,206.80,206.80,206.80,62040
04-Nov-20,178.10,181.08,178.10,181.08,125029
23-Oct-20,185.14,185.14,185.14,185.14,110898
21-Oct-20,171.41,171.41,171.41,171.41,51423
04-Sep-20,176.00,178.01,176.00,178.01,3540
01-Sep-20,172.27,172.83,172.27,172.83,72420
21-Jul-20,174.00,174.00,174.00,174.00,52200
01-Jul-20,181.03,181.03,180.50,180.50,36153
19-Jun-20,190.88,190.88,190.88,190.88,57264
11-Mar-20,146.21,146.21,146.21,146.21,43863
03-Mar-20,182.35,183.53,178.50,178.50,113334
02-Mar-20,182.00,182.00,182.00,182.00,3640
28-Feb-20,177.56,177.56,177.56,177.56,53268
*exoneração de responsabilidade e termos de uso