Cotação atual, histórico e gráfico do papel: Z1OM34

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 Z1OM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,22%	0,03	13,63	13,62	13,62	13,64	831	3
25/07/2024	2,64%	0,35	13,60	13,20	13,20	13,60	35K	9
24/07/2024	-0,75%	-0,10	13,25	13,21	13,21	13,25	123K	14
23/07/2024	2,06%	0,27	13,35	13,20	13,20	13,36	10K	17
22/07/2024	-1,21%	-0,16	13,08	12,96	12,96	13,08	13K	3
19/07/2024	0,23%	0,03	13,24	13,00	13,00	13,24	4K	7
18/07/2024	1,62%	0,21	13,21	13,03	13,03	13,27	17K	11
17/07/2024	2,28%	0,29	13,00	12,86	12,86	13,00	10K	4
16/07/2024	-0,16%	-0,02	12,71	12,66	12,65	12,71	15K	5
15/07/2024	1,76%	0,22	12,73	12,59	12,59	12,73	3K	2
12/07/2024	1,54%	0,19	12,51	12,32	12,32	12,51	36K	30
11/07/2024	1,57%	0,19	12,32	12,16	12,16	12,37	10K	5
10/07/2024	-1,86%	-0,23	12,13	12,20	12,09	12,24	9K	13
09/07/2024	-1,75%	-0,22	12,36	12,58	12,35	12,58	6K	8
08/07/2024	-1,33%	-0,17	12,58	12,65	12,55	12,65	5K	6
05/07/2024	-1,77%	-0,23	12,75	12,97	12,75	12,97	7K	24
04/07/2024	0,15%	0,02	12,98	12,98	12,71	13,02	7K	6
03/07/2024	-2,04%	-0,27	12,96	13,08	12,96	13,08	5K	4
02/07/2024	-1,05%	-0,14	13,23	13,50	13,23	13,50	859	7
01/07/2024	1,29%	0,17	13,37	13,22	13,22	13,37	6K	8
28/06/2024	3,45%	0,44	13,20	12,98	12,98	13,20	68K	30
27/06/2024	1,11%	0,14	12,76	12,65	12,60	12,90	1K	5
26/06/2024	-0,08%	-0,01	12,62	12,63	12,62	12,70	6K	10
25/06/2024	1,04%	0,13	12,63	12,25	12,25	12,63	83K	11
24/06/2024	-1,50%	-0,19	12,50	12,62	12,50	12,62	262	3
21/06/2024	-0,39%	-0,05	12,69	12,74	12,69	12,74	24K	4
20/06/2024	4,60%	0,56	12,74	12,19	12,18	12,74	7K	12
19/06/2024	-0,08%	-0,01	12,18	12,98	12,18	12,98	75	4
18/06/2024	-0,57%	-0,07	12,19	12,30	12,19	12,32	2K	18
17/06/2024	-0,73%	-0,09	12,26	12,39	12,26	12,39	37	2
14/06/2024	-1,04%	-0,13	12,35	12,42	12,35	12,42	152K	9
13/06/2024	-8,57%	-1,17	12,48	12,78	12,48	12,78	45K	33
12/06/2024	1,64%	0,22	13,65	13,56	13,56	13,65	27	2
11/06/2024	-0,30%	-0,04	13,43	13,49	13,28	13,49	9K	9
10/06/2024	1,13%	0,15	13,47	13,40	13,40	13,49	34K	7
07/06/2024	-0,37%	-0,05	13,32	13,36	13,32	13,36	67K	23
06/06/2024	1,98%	0,26	13,37	13,08	13,08	13,37	6K	11
05/06/2024	0,54%	0,07	13,11	13,15	13,11	13,19	11K	19
04/06/2024	1,01%	0,13	13,04	12,99	12,99	13,04	2K	2
03/06/2024	2,30%	0,29	12,91	13,04	12,91	13,12	1K	4
31/05/2024	-1,64%	-0,21	12,62	12,83	12,62	12,83	585	3
29/05/2024	-0,16%	-0,02	12,83	12,83	12,83	12,83	615	1
28/05/2024	-0,62%	-0,08	12,85	12,97	12,74	12,97	6K	17
27/05/2024	-0,77%	-0,10	12,93	12,93	12,93	12,93	258	1
24/05/2024	1,16%	0,15	13,03	12,97	12,97	13,03	3K	6
23/05/2024	-2,42%	-0,32	12,88	13,08	12,88	13,08	5K	3
22/05/2024	1,07%	0,14	13,20	13,38	13,19	13,38	3K	10
21/05/2024	-0,99%	-0,13	13,06	12,82	12,81	13,30	11K	11
20/05/2024	0,46%	0,06	13,19	12,97	12,97	13,19	41K	28
16/05/2024	0,61%	0,08	13,13	13,05	13,05	13,13	3K	4
15/05/2024	0,54%	0,07	13,05	13,05	13,05	13,05	522	1
14/05/2024	-0,08%	-0,01	12,98	13,12	12,98	13,12	5K	5
13/05/2024	2,28%	0,29	12,99	12,76	12,76	13,03	816	9
10/05/2024	0,55%	0,07	12,70	12,70	12,70	12,70	2K	1
09/05/2024	1,36%	0,17	12,63	12,70	12,63	12,73	584	6
08/05/2024	-1,11%	-0,14	12,46	12,72	12,46	12,72	2K	4
07/05/2024	0,80%	0,10	12,60	12,59	12,59	12,61	40K	9
06/05/2024	0,00%	0,00	12,50	12,52	12,49	12,61	10K	34
03/05/2024	-3,10%	-0,40	12,50	12,43	12,43	12,50	16K	3
02/05/2024	1,90%	0,24	12,90	12,76	12,76	12,90	486	3
30/04/2024	-2,31%	-0,30	12,66	12,91	12,66	12,91	3K	26
29/04/2024	2,94%	0,37	12,96	13,01	12,96	13,05	14K	4
26/04/2024	0,00%	0,00	12,59	12,61	12,59	12,66	1K	47
25/04/2024	-0,63%	-0,08	12,59	12,56	12,56	12,59	40K	5
24/04/2024	1,69%	0,21	12,67	12,83	12,67	12,84	38K	8
23/04/2024	0,73%	0,09	12,46	12,44	12,44	12,46	1K	3
22/04/2024	-0,08%	-0,01	12,37	12,53	12,37	12,53	5K	3
19/04/2024	-1,82%	-0,23	12,38	12,38	12,38	12,38	5K	1
18/04/2024	1,78%	0,22	12,61	12,72	12,60	12,72	278	6
17/04/2024	-1,67%	-0,21	12,39	12,51	12,39	12,51	6K	4
16/04/2024	-0,63%	-0,08	12,60	12,59	12,59	12,60	40K	2
15/04/2024	0,08%	0,01	12,68	12,71	12,68	12,71	826	3
12/04/2024	-0,63%	-0,08	12,67	12,74	12,67	12,74	16K	3
11/04/2024	1,19%	0,15	12,75	12,75	12,70	12,75	994	4
10/04/2024	-0,63%	-0,08	12,60	12,22	12,22	12,65	2K	11
09/04/2024	-0,31%	-0,04	12,68	12,77	12,68	12,86	5K	5
08/04/2024	-0,39%	-0,05	12,72	12,75	12,55	12,75	2K	6
05/04/2024	0,16%	0,02	12,77	12,74	12,74	12,80	8K	3
04/04/2024	0,24%	0,03	12,75	12,92	12,75	12,92	10K	5
03/04/2024	-1,55%	-0,20	12,72	12,84	12,72	12,88	5K	7
02/04/2024	-2,78%	-0,37	12,92	12,88	12,88	12,92	9K	4
01/04/2024	0,83%	0,11	13,29	13,40	13,13	13,40	3K	7
28/03/2024	0,08%	0,01	13,18	13,18	13,18	13,18	20K	3
27/03/2024	-0,68%	-0,09	13,17	13,17	13,17	13,17	6K	2
26/03/2024	0,15%	0,02	13,26	13,31	13,26	13,31	2K	4
25/03/2024	0,76%	0,10	13,24	13,10	13,10	13,30	18K	342
22/03/2024	-1,28%	-0,17	13,14	13,13	13,11	13,14	13K	4
21/03/2024	-0,37%	-0,05	13,31	13,32	13,30	13,32	1K	40
20/03/2024	0,00%	0,00	13,36	13,36	13,36	13,36	4K	4
19/03/2024	0,45%	0,06	13,36	13,36	13,36	13,36	133	1
18/03/2024	0,38%	0,05	13,30	13,27	13,27	13,42	65K	6
15/03/2024	-0,97%	-0,13	13,25	13,37	13,25	13,37	905	4
14/03/2024	-3,04%	-0,42	13,38	13,59	13,38	13,59	56K	11
13/03/2024	-1,50%	-0,21	13,80	13,72	13,65	13,80	51K	10
12/03/2024	0,65%	0,09	14,01	14,00	14,00	14,01	1K	3
11/03/2024	3,73%	0,50	13,92	13,77	13,77	13,95	96K	14
08/03/2024	1,36%	0,18	13,42	13,24	13,24	13,55	91K	259
07/03/2024	0,68%	0,09	13,24	13,20	13,20	13,24	1K	2
06/03/2024	-0,30%	-0,04	13,15	13,15	13,15	13,15	66K	2
05/03/2024	-4,56%	-0,63	13,19	13,85	13,09	13,85	100K	16
04/03/2024	-1,71%	-0,24	13,82	14,10	13,79	14,10	3K	6
01/03/2024	0,50%	0,07	14,06	14,00	13,93	14,06	33K	17
29/02/2024	0,72%	0,10	13,99	13,92	13,89	14,11	31K	20
28/02/2024	4,12%	0,55	13,89	13,40	13,40	13,98	75K	20
27/02/2024	4,96%	0,63	13,34	13,75	13,18	13,76	346K	502
26/02/2024	0,87%	0,11	12,71	12,74	12,71	12,78	3K	6
23/02/2024	2,77%	0,34	12,60	12,37	12,37	12,62	45K	4
22/02/2024	1,66%	0,20	12,26	12,24	12,17	12,35	5K	5
21/02/2024	0,75%	0,09	12,06	12,04	11,97	12,06	6K	4
20/02/2024	-2,13%	-0,26	11,97	12,30	11,97	12,30	78K	14
19/02/2024	-2,00%	-0,25	12,23	12,18	12,00	12,23	37K	4
16/02/2024	-1,73%	-0,22	12,48	12,65	12,43	12,65	727	4
15/02/2024	-0,55%	-0,07	12,70	12,80	12,70	12,80	8K	3
14/02/2024	-7,13%	-0,98	12,77	12,74	12,67	12,79	110K	20
09/02/2024	7,51%	0,96	13,75	12,80	12,80	13,75	82K	27
08/02/2024	1,51%	0,19	12,79	12,76	12,67	12,79	5K	3
07/02/2024	0,40%	0,05	12,60	12,73	12,56	12,73	4K	4
06/02/2024	-0,63%	-0,08	12,55	12,65	12,55	12,77	4K	4
05/02/2024	-0,79%	-0,10	12,63	12,83	12,63	12,83	4K	4
02/02/2024	-0,39%	-0,05	12,73	12,62	12,62	12,73	164	2
01/02/2024	-0,16%	-0,02	12,78	12,78	12,78	12,78	2K	1
31/01/2024	-5,88%	-0,80	12,80	12,97	12,80	13,00	35K	13
30/01/2024	2,03%	0,27	13,60	13,47	13,47	13,60	379K	18
29/01/2024	1,37%	0,18	13,33	13,28	13,28	13,34	464K	18
26/01/2024	-0,75%	-0,10	13,15	13,41	13,15	13,41	54K	8
25/01/2024	-3,50%	-0,48	13,25	13,74	13,25	13,74	15K	4
24/01/2024	-0,22%	-0,03	13,73	13,76	13,73	13,76	288	2
23/01/2024	-0,58%	-0,08	13,76	13,85	13,76	13,85	2K	27
22/01/2024	2,52%	0,34	13,84	13,91	13,83	13,92	58K	7
19/01/2024	2,58%	0,34	13,50	13,32	13,32	13,50	1K	4
18/01/2024	-1,13%	-0,15	13,16	13,16	13,16	13,16	26	1
17/01/2024	-2,13%	-0,29	13,31	13,30	13,30	13,31	399	2
16/01/2024	0,07%	0,01	13,60	13,50	13,44	13,60	6K	15
15/01/2024	-	-	13,59	13,00	13,00	13,85	72K	14

Date,Open,High,Low,Close,Volume
26-Jul-24,13.62,13.64,13.62,13.63,831
25-Jul-24,13.20,13.60,13.20,13.60,34658
24-Jul-24,13.21,13.25,13.21,13.25,123488
23-Jul-24,13.20,13.36,13.20,13.35,10282
22-Jul-24,12.96,13.08,12.96,13.08,13215
19-Jul-24,13.00,13.24,13.00,13.24,3507
18-Jul-24,13.03,13.27,13.03,13.21,16950
17-Jul-24,12.86,13.00,12.86,13.00,10497
16-Jul-24,12.66,12.71,12.65,12.71,15237
15-Jul-24,12.59,12.73,12.59,12.73,2583
12-Jul-24,12.32,12.51,12.32,12.51,36379
11-Jul-24,12.16,12.37,12.16,12.32,9786
10-Jul-24,12.20,12.24,12.09,12.13,8778
09-Jul-24,12.58,12.58,12.35,12.36,6432
08-Jul-24,12.65,12.65,12.55,12.58,5095
05-Jul-24,12.97,12.97,12.75,12.75,6964
04-Jul-24,12.98,13.02,12.71,12.98,7228
03-Jul-24,13.08,13.08,12.96,12.96,5336
02-Jul-24,13.50,13.50,13.23,13.23,859
01-Jul-24,13.22,13.37,13.22,13.37,5898
28-Jun-24,12.98,13.20,12.98,13.20,68174
27-Jun-24,12.65,12.90,12.60,12.76,1315
26-Jun-24,12.63,12.70,12.62,12.62,5661
25-Jun-24,12.25,12.63,12.25,12.63,82971
24-Jun-24,12.62,12.62,12.50,12.50,262
21-Jun-24,12.74,12.74,12.69,12.69,23779
20-Jun-24,12.19,12.74,12.18,12.74,7155
19-Jun-24,12.98,12.98,12.18,12.18,75
18-Jun-24,12.30,12.32,12.19,12.19,2178
17-Jun-24,12.39,12.39,12.26,12.26,37
14-Jun-24,12.42,12.42,12.35,12.35,152485
13-Jun-24,12.78,12.78,12.48,12.48,44524
12-Jun-24,13.56,13.65,13.56,13.65,27
11-Jun-24,13.49,13.49,13.28,13.43,8754
10-Jun-24,13.40,13.49,13.40,13.47,34119
07-Jun-24,13.36,13.36,13.32,13.32,67107
06-Jun-24,13.08,13.37,13.08,13.37,6164
05-Jun-24,13.15,13.19,13.11,13.11,11243
04-Jun-24,12.99,13.04,12.99,13.04,1708
03-Jun-24,13.04,13.12,12.91,12.91,1351
31-May-24,12.83,12.83,12.62,12.62,585
29-May-24,12.83,12.83,12.83,12.83,615
28-May-24,12.97,12.97,12.74,12.85,6403
27-May-24,12.93,12.93,12.93,12.93,258
24-May-24,12.97,13.03,12.97,13.03,3363
23-May-24,13.08,13.08,12.88,12.88,5214
22-May-24,13.38,13.38,13.19,13.20,3222
21-May-24,12.82,13.30,12.81,13.06,10962
20-May-24,12.97,13.19,12.97,13.19,41295
16-May-24,13.05,13.13,13.05,13.13,3480
15-May-24,13.05,13.05,13.05,13.05,522
14-May-24,13.12,13.12,12.98,12.98,5102
13-May-24,12.76,13.03,12.76,12.99,816
10-May-24,12.70,12.70,12.70,12.70,1828
09-May-24,12.70,12.73,12.63,12.63,584
08-May-24,12.72,12.72,12.46,12.46,2093
07-May-24,12.59,12.61,12.59,12.60,40464
06-May-24,12.52,12.61,12.49,12.50,10051
03-May-24,12.43,12.50,12.43,12.50,15809
02-May-24,12.76,12.90,12.76,12.90,486
30-Apr-24,12.91,12.91,12.66,12.66,2789
29-Apr-24,13.01,13.05,12.96,12.96,14335
26-Apr-24,12.61,12.66,12.59,12.59,1263
25-Apr-24,12.56,12.59,12.56,12.59,40456
24-Apr-24,12.83,12.84,12.67,12.67,37577
23-Apr-24,12.44,12.46,12.44,12.46,1134
22-Apr-24,12.53,12.53,12.37,12.37,5059
19-Apr-24,12.38,12.38,12.38,12.38,4952
18-Apr-24,12.72,12.72,12.60,12.61,278
17-Apr-24,12.51,12.51,12.39,12.39,6003
16-Apr-24,12.59,12.60,12.59,12.60,40295
15-Apr-24,12.71,12.71,12.68,12.68,826
12-Apr-24,12.74,12.74,12.67,12.67,15903
11-Apr-24,12.75,12.75,12.70,12.75,994
10-Apr-24,12.22,12.65,12.22,12.60,2153
09-Apr-24,12.77,12.86,12.68,12.68,5477
08-Apr-24,12.75,12.75,12.55,12.72,2146
05-Apr-24,12.74,12.80,12.74,12.77,7720
04-Apr-24,12.92,12.92,12.75,12.75,10490
03-Apr-24,12.84,12.88,12.72,12.72,4745
02-Apr-24,12.88,12.92,12.88,12.92,9481
01-Apr-24,13.40,13.40,13.13,13.29,3438
28-Mar-24,13.18,13.18,13.18,13.18,19770
27-Mar-24,13.17,13.17,13.17,13.17,5807
26-Mar-24,13.31,13.31,13.26,13.26,1549
25-Mar-24,13.10,13.30,13.10,13.24,17673
22-Mar-24,13.13,13.14,13.11,13.14,13274
21-Mar-24,13.32,13.32,13.30,13.31,1278
20-Mar-24,13.36,13.36,13.36,13.36,3874
19-Mar-24,13.36,13.36,13.36,13.36,133
18-Mar-24,13.27,13.42,13.27,13.30,65112
15-Mar-24,13.37,13.37,13.25,13.25,905
14-Mar-24,13.59,13.59,13.38,13.38,56483
13-Mar-24,13.72,13.80,13.65,13.80,50774
12-Mar-24,14.00,14.01,14.00,14.01,1484
11-Mar-24,13.77,13.95,13.77,13.92,95603
08-Mar-24,13.24,13.55,13.24,13.42,90935
07-Mar-24,13.20,13.24,13.20,13.24,1429
06-Mar-24,13.15,13.15,13.15,13.15,65750
05-Mar-24,13.85,13.85,13.09,13.19,99738
04-Mar-24,14.10,14.10,13.79,13.82,3368
01-Mar-24,14.00,14.06,13.93,14.06,32699
29-Feb-24,13.92,14.11,13.89,13.99,30788
28-Feb-24,13.40,13.98,13.40,13.89,75388
27-Feb-24,13.75,13.76,13.18,13.34,346083
26-Feb-24,12.74,12.78,12.71,12.71,2977
23-Feb-24,12.37,12.62,12.37,12.60,44869
22-Feb-24,12.24,12.35,12.17,12.26,4966
21-Feb-24,12.04,12.06,11.97,12.06,6245
20-Feb-24,12.30,12.30,11.97,11.97,78452
19-Feb-24,12.18,12.23,12.00,12.23,36615
16-Feb-24,12.65,12.65,12.43,12.48,727
15-Feb-24,12.80,12.80,12.70,12.70,7875
14-Feb-24,12.74,12.79,12.67,12.77,110232
09-Feb-24,12.80,13.75,12.80,13.75,82387
08-Feb-24,12.76,12.79,12.67,12.79,5230
07-Feb-24,12.73,12.73,12.56,12.60,3856
06-Feb-24,12.65,12.77,12.55,12.55,3518
05-Feb-24,12.83,12.83,12.63,12.63,3740
02-Feb-24,12.62,12.73,12.62,12.73,164
01-Feb-24,12.78,12.78,12.78,12.78,1917
31-Jan-24,12.97,13.00,12.80,12.80,34879
30-Jan-24,13.47,13.60,13.47,13.60,379152
29-Jan-24,13.28,13.34,13.28,13.33,464314
26-Jan-24,13.41,13.41,13.15,13.15,54252
25-Jan-24,13.74,13.74,13.25,13.25,14929
24-Jan-24,13.76,13.76,13.73,13.73,288
23-Jan-24,13.85,13.85,13.76,13.76,1611
22-Jan-24,13.91,13.92,13.83,13.84,57896
19-Jan-24,13.32,13.50,13.32,13.50,1472
18-Jan-24,13.16,13.16,13.16,13.16,26
17-Jan-24,13.30,13.31,13.30,13.31,399
16-Jan-24,13.50,13.60,13.44,13.60,5501
15-Jan-24,13.00,13.85,13.00,13.59,71508

*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: Z1OM34