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
26/08/2025	-2,71%	-0,48	17,20	17,86	17,20	17,86	4K	6
25/08/2025	-1,23%	-0,22	17,68	17,90	17,54	18,00	77K	13
22/08/2025	12,58%	2,00	17,90	16,70	16,62	17,90	190K	55
21/08/2025	0,89%	0,14	15,90	15,86	15,86	15,90	2K	2
20/08/2025	-0,13%	-0,02	15,76	15,70	15,70	15,84	2K	3
19/08/2025	-0,88%	-0,14	15,78	16,06	15,78	16,18	14K	5
18/08/2025	0,63%	0,10	15,92	15,50	15,50	15,92	10K	9

15/08/2025	1,48%	0,23	15,82	15,59	15,59	15,82	822	4
14/08/2025	0,26%	0,04	15,59	15,55	15,55	15,59	171	2
13/08/2025	2,71%	0,41	15,55	15,55	15,55	15,55	14K	3
12/08/2025	-0,39%	-0,06	15,14	15,02	15,00	15,14	2K	13
11/08/2025	-3,00%	-0,47	15,20	15,50	15,20	15,50	5K	11
08/08/2025	1,62%	0,25	15,67	15,67	15,67	15,67	4K	2
07/08/2025	-3,38%	-0,54	15,42	15,56	15,40	15,56	6K	26
06/08/2025	0,63%	0,10	15,96	15,90	15,88	15,96	2K	5
05/08/2025	-0,38%	-0,06	15,86	15,96	15,86	15,96	3K	3
04/08/2025	1,21%	0,19	15,92	15,71	15,71	15,92	14K	17
01/08/2025	-5,01%	-0,83	15,73	16,21	15,73	16,21	49K	9
30/07/2025	0,12%	0,02	16,56	16,56	16,56	16,56	3K	2
29/07/2025	-1,66%	-0,28	16,54	16,82	16,54	16,82	2K	5
28/07/2025	0,48%	0,08	16,82	16,74	16,74	16,82	184	2
25/07/2025	0,36%	0,06	16,74	16,68	16,68	16,74	7K	2
24/07/2025	-0,12%	-0,02	16,68	16,82	16,68	16,82	267	2
23/07/2025	-0,60%	-0,10	16,70	16,69	16,56	16,70	8K	16
22/07/2025	1,33%	0,22	16,80	16,70	16,70	16,82	16K	9
21/07/2025	-0,84%	-0,14	16,58	16,62	16,46	16,62	13K	5
18/07/2025	0,42%	0,07	16,72	16,56	16,56	16,72	1K	2
17/07/2025	0,36%	0,06	16,65	16,82	16,65	16,83	25K	3
16/07/2025	-0,36%	-0,06	16,59	16,54	16,54	16,60	2K	4
15/07/2025	-0,66%	-0,11	16,65	16,58	16,56	16,70	18K	21
14/07/2025	3,14%	0,51	16,76	16,26	16,26	16,76	2K	3
11/07/2025	-2,99%	-0,50	16,25	16,40	16,25	16,40	3K	4
10/07/2025	-0,59%	-0,10	16,75	17,14	16,75	17,14	2K	4
09/07/2025	0,18%	0,03	16,85	16,85	16,85	16,85	235	1
08/07/2025	-0,94%	-0,16	16,82	17,02	16,82	17,12	207K	71
07/07/2025	-0,93%	-0,16	16,98	16,98	16,98	16,98	16	1
03/07/2025	0,47%	0,08	17,14	17,11	17,11	17,14	1K	2
01/07/2025	0,83%	0,14	17,06	16,88	16,86	17,10	2K	4
26/06/2025	-0,59%	-0,10	16,92	17,00	16,90	17,00	17K	6
25/06/2025	0,47%	0,08	17,02	17,02	17,02	17,02	3K	1
23/06/2025	-1,28%	-0,22	16,94	17,14	16,92	17,14	9K	4
20/06/2025	0,82%	0,14	17,16	17,16	17,16	17,16	17	1
18/06/2025	-0,12%	-0,02	17,02	17,14	17,02	17,14	6K	2
17/06/2025	0,24%	0,04	17,04	17,13	17,04	17,13	72K	17
16/06/2025	-1,05%	-0,18	17,00	16,90	16,90	17,00	5K	2
13/06/2025	0,23%	0,04	17,18	17,18	17,18	17,18	395	1
12/06/2025	-0,58%	-0,10	17,14	17,24	17,14	17,26	2K	6
11/06/2025	-2,87%	-0,51	17,24	17,68	17,24	17,72	10K	8
10/06/2025	-1,72%	-0,31	17,75	17,75	17,75	17,75	2K	1
09/06/2025	0,22%	0,04	18,06	17,94	17,94	18,06	36	2
06/06/2025	-2,28%	-0,42	18,02	18,44	18,02	18,44	198	2
05/06/2025	1,77%	0,32	18,44	18,29	18,29	18,44	3K	3
04/06/2025	-0,88%	-0,16	18,12	18,28	18,12	18,28	3K	8
03/06/2025	-1,83%	-0,34	18,28	18,52	18,20	18,52	11K	21
02/06/2025	1,86%	0,34	18,62	18,53	18,50	18,65	4K	6
30/05/2025	0,00%	0,00	18,28	18,21	18,21	18,28	4K	3
29/05/2025	0,88%	0,16	18,28	18,28	18,28	18,28	18	1
28/05/2025	2,49%	0,44	18,12	18,12	18,12	18,12	18	1
27/05/2025	-0,84%	-0,15	17,68	18,14	17,68	18,14	88	2
26/05/2025	-1,71%	-0,31	17,83	18,14	17,83	18,14	54	3
23/05/2025	-3,41%	-0,64	18,14	18,62	17,94	18,62	2K	5
22/05/2025	0,86%	0,16	18,78	18,76	18,76	18,78	6K	2
21/05/2025	-0,21%	-0,04	18,62	18,85	18,60	18,88	8K	31
20/05/2025	-0,37%	-0,07	18,66	18,88	18,64	18,88	1K	28
19/05/2025	-2,40%	-0,46	18,73	19,19	18,70	19,19	1K	7
16/05/2025	0,89%	0,17	19,19	19,24	19,19	19,24	191	2
15/05/2025	1,98%	0,37	19,02	18,84	18,70	19,02	38K	15
14/05/2025	0,16%	0,03	18,65	18,56	18,56	18,76	64K	15
13/05/2025	-0,85%	-0,16	18,62	18,89	18,56	18,89	19K	5
12/05/2025	2,62%	0,48	18,78	18,89	18,60	18,89	1K	4
09/05/2025	0,55%	0,10	18,30	18,35	18,21	18,35	11K	3
08/05/2025	1,90%	0,34	18,20	17,88	17,88	18,20	1K	2
07/05/2025	-0,22%	-0,04	17,86	17,86	17,86	17,86	3K	1
05/05/2025	0,56%	0,10	17,90	17,57	17,57	17,90	29K	6
02/05/2025	3,01%	0,52	17,80	17,28	17,28	17,82	4K	16
30/04/2025	-0,12%	-0,02	17,28	17,30	17,24	17,44	148K	1.987
29/04/2025	0,35%	0,06	17,30	17,30	17,30	17,30	7K	1
28/04/2025	0,29%	0,05	17,24	17,19	17,19	17,24	189	2
25/04/2025	0,23%	0,04	17,19	17,16	17,15	17,32	38K	6
24/04/2025	3,69%	0,61	17,15	16,89	16,89	17,15	31K	13
23/04/2025	1,04%	0,17	16,54	16,66	16,52	16,66	55K	17
22/04/2025	-1,03%	-0,17	16,37	16,40	16,37	16,40	19K	5
17/04/2025	-3,44%	-0,59	16,54	16,73	16,52	16,74	41K	412
15/04/2025	7,94%	1,26	17,13	16,99	16,99	17,13	9K	7
14/04/2025	-2,04%	-0,33	15,87	15,87	15,87	15,87	31	1
11/04/2025	0,00%	0,00	16,20	16,20	16,20	16,20	81	1
10/04/2025	-3,28%	-0,55	16,20	16,40	16,20	16,48	8K	11
09/04/2025	4,95%	0,79	16,75	16,75	16,75	16,75	5K	9
08/04/2025	-1,36%	-0,22	15,96	16,18	15,86	16,18	58K	29
07/04/2025	2,02%	0,32	16,18	15,76	15,76	16,28	1K	27
04/04/2025	-4,74%	-0,79	15,86	16,02	15,76	16,02	35K	11
03/04/2025	-2,63%	-0,45	16,65	15,82	15,82	16,65	12K	21
02/04/2025	1,48%	0,25	17,10	16,65	16,65	17,17	55K	36
01/04/2025	-2,60%	-0,45	16,85	17,20	16,57	17,20	57K	27
28/03/2025	-1,98%	-0,35	17,30	17,40	17,30	17,54	976	5
27/03/2025	-0,23%	-0,04	17,65	17,69	17,59	17,76	12K	25
26/03/2025	1,67%	0,29	17,69	17,83	17,62	17,90	1K	35
25/03/2025	-2,79%	-0,50	17,40	17,54	17,40	17,84	10K	9
24/03/2025	3,77%	0,65	17,90	16,90	16,90	17,92	13K	43
21/03/2025	0,00%	0,00	17,25	17,25	17,25	17,25	3K	1
20/03/2025	0,52%	0,09	17,25	17,44	17,25	17,44	414	4
19/03/2025	0,70%	0,12	17,16	17,26	17,16	17,26	4K	21
18/03/2025	-0,12%	-0,02	17,04	16,93	16,92	17,04	169	3
17/03/2025	0,35%	0,06	17,06	16,84	16,84	17,06	1K	22
14/03/2025	1,92%	0,32	17,00	16,68	16,68	17,00	5K	7
13/03/2025	-2,23%	-0,38	16,68	16,94	16,68	16,94	18K	33
12/03/2025	0,35%	0,06	17,06	16,96	16,96	17,06	2K	2
11/03/2025	-1,45%	-0,25	17,00	17,30	17,00	17,30	14K	19
10/03/2025	-2,87%	-0,51	17,25	17,36	17,10	17,36	4K	4
07/03/2025	3,02%	0,52	17,76	17,36	17,36	17,76	19K	31
06/03/2025	-0,23%	-0,04	17,24	17,28	17,15	17,62	34K	10
05/03/2025	0,35%	0,06	17,28	17,18	17,18	17,28	876	2
28/02/2025	1,29%	0,22	17,22	16,96	16,96	17,22	2K	4
27/02/2025	-1,05%	-0,18	17,00	17,18	17,00	17,31	72K	9
26/02/2025	2,81%	0,47	17,18	17,06	17,05	17,26	73K	43
25/02/2025	-11,26%	-2,12	16,71	17,90	16,71	17,90	171K	70
24/02/2025	-2,13%	-0,41	18,83	19,00	18,70	19,00	50K	5
21/02/2025	1,80%	0,34	19,24	18,91	18,91	19,24	23K	8
20/02/2025	-2,48%	-0,48	18,90	19,38	18,90	19,38	17K	32
19/02/2025	-0,31%	-0,06	19,38	19,70	19,00	19,70	2K	5
18/02/2025	1,57%	0,30	19,44	19,54	19,08	19,54	3K	36
14/02/2025	-1,34%	-0,26	19,14	19,14	19,14	19,14	57	1
13/02/2025	2,16%	0,41	19,40	19,14	19,14	19,40	1K	2
12/02/2025	-2,11%	-0,41	18,99	19,40	18,86	19,40	11K	7
11/02/2025	-3,53%	-0,71	19,40	19,48	19,30	19,48	3K	4
10/02/2025	0,45%	0,09	20,11	19,61	19,61	20,34	4K	10
07/02/2025	0,70%	0,14	20,02	20,20	19,98	20,20	642	23
06/02/2025	-0,30%	-0,06	19,88	19,94	19,88	20,20	2M	5
05/02/2025	0,00%	0,00	19,94	19,94	19,94	20,20	23K	32
04/02/2025	-0,20%	-0,04	19,94	19,98	19,94	20,20	5K	5
03/02/2025	-2,54%	-0,52	19,98	20,50	19,98	20,50	15K	9
31/01/2025	0,05%	0,01	20,50	20,49	20,49	20,66	2K	8
30/01/2025	1,99%	0,40	20,49	20,09	20,09	20,59	26K	33
29/01/2025	-	-	20,09	20,91	20,09	20,91	11K	6

Date,Open,High,Low,Close,Volume
26-Aug-25,17.86,17.86,17.20,17.20,3952
25-Aug-25,17.90,18.00,17.54,17.68,76542
22-Aug-25,16.70,17.90,16.62,17.90,189708
21-Aug-25,15.86,15.90,15.86,15.90,1748
20-Aug-25,15.70,15.84,15.70,15.76,2050
19-Aug-25,16.06,16.18,15.78,15.78,14414
18-Aug-25,15.50,15.92,15.50,15.92,9920
15-Aug-25,15.59,15.82,15.59,15.82,822
14-Aug-25,15.55,15.59,15.55,15.59,171
13-Aug-25,15.55,15.55,15.55,15.55,13995
12-Aug-25,15.02,15.14,15.00,15.14,1551
11-Aug-25,15.50,15.50,15.20,15.20,4624
08-Aug-25,15.67,15.67,15.67,15.67,3995
07-Aug-25,15.56,15.56,15.40,15.42,6274
06-Aug-25,15.90,15.96,15.88,15.96,2114
05-Aug-25,15.96,15.96,15.86,15.86,2746
04-Aug-25,15.71,15.92,15.71,15.92,14339
01-Aug-25,16.21,16.21,15.73,15.73,49096
30-Jul-25,16.56,16.56,16.56,16.56,3328
29-Jul-25,16.82,16.82,16.54,16.54,2277
28-Jul-25,16.74,16.82,16.74,16.82,184
25-Jul-25,16.68,16.74,16.68,16.74,6941
24-Jul-25,16.82,16.82,16.68,16.68,267
23-Jul-25,16.69,16.70,16.56,16.70,7872
22-Jul-25,16.70,16.82,16.70,16.80,15682
21-Jul-25,16.62,16.62,16.46,16.58,13179
18-Jul-25,16.56,16.72,16.56,16.72,1166
17-Jul-25,16.82,16.83,16.65,16.65,25075
16-Jul-25,16.54,16.60,16.54,16.59,1559
15-Jul-25,16.58,16.70,16.56,16.65,18266
14-Jul-25,16.26,16.76,16.26,16.76,1985
11-Jul-25,16.40,16.40,16.25,16.25,3286
10-Jul-25,17.14,17.14,16.75,16.75,2359
09-Jul-25,16.85,16.85,16.85,16.85,235
08-Jul-25,17.02,17.12,16.82,16.82,207337
07-Jul-25,16.98,16.98,16.98,16.98,16
03-Jul-25,17.11,17.14,17.11,17.14,1045
01-Jul-25,16.88,17.10,16.86,17.06,1806
26-Jun-25,17.00,17.00,16.90,16.92,17237
25-Jun-25,17.02,17.02,17.02,17.02,3404
23-Jun-25,17.14,17.14,16.92,16.94,9485
20-Jun-25,17.16,17.16,17.16,17.16,17
18-Jun-25,17.14,17.14,17.02,17.02,6050
17-Jun-25,17.13,17.13,17.04,17.04,72419
16-Jun-25,16.90,17.00,16.90,17.00,5410
13-Jun-25,17.18,17.18,17.18,17.18,395
12-Jun-25,17.24,17.26,17.14,17.14,1785
11-Jun-25,17.68,17.72,17.24,17.24,9908
10-Jun-25,17.75,17.75,17.75,17.75,1775
09-Jun-25,17.94,18.06,17.94,18.06,36
06-Jun-25,18.44,18.44,18.02,18.02,198
05-Jun-25,18.29,18.44,18.29,18.44,3067
04-Jun-25,18.28,18.28,18.12,18.12,3134
03-Jun-25,18.52,18.52,18.20,18.28,11161
02-Jun-25,18.53,18.65,18.50,18.62,3552
30-May-25,18.21,18.28,18.21,18.28,3983
29-May-25,18.28,18.28,18.28,18.28,18
28-May-25,18.12,18.12,18.12,18.12,18
27-May-25,18.14,18.14,17.68,17.68,88
26-May-25,18.14,18.14,17.83,17.83,54
23-May-25,18.62,18.62,17.94,18.14,1968
22-May-25,18.76,18.78,18.76,18.78,5652
21-May-25,18.85,18.88,18.60,18.62,7504
20-May-25,18.88,18.88,18.64,18.66,1027
19-May-25,19.19,19.19,18.70,18.73,1164
16-May-25,19.24,19.24,19.19,19.19,191
15-May-25,18.84,19.02,18.70,19.02,37636
14-May-25,18.56,18.76,18.56,18.65,64055
13-May-25,18.89,18.89,18.56,18.62,18958
12-May-25,18.89,18.89,18.60,18.78,1276
09-May-25,18.35,18.35,18.21,18.30,10614
08-May-25,17.88,18.20,17.88,18.20,1432
07-May-25,17.86,17.86,17.86,17.86,2893
05-May-25,17.57,17.90,17.57,17.90,28521
02-May-25,17.28,17.82,17.28,17.80,4290
30-Apr-25,17.30,17.44,17.24,17.28,147736
29-Apr-25,17.30,17.30,17.30,17.30,6868
28-Apr-25,17.19,17.24,17.19,17.24,189
25-Apr-25,17.16,17.32,17.15,17.19,37544
24-Apr-25,16.89,17.15,16.89,17.15,31061
23-Apr-25,16.66,16.66,16.52,16.54,55407
22-Apr-25,16.40,16.40,16.37,16.37,18863
17-Apr-25,16.73,16.74,16.52,16.54,40790
15-Apr-25,16.99,17.13,16.99,17.13,9104
14-Apr-25,15.87,15.87,15.87,15.87,31
11-Apr-25,16.20,16.20,16.20,16.20,81
10-Apr-25,16.40,16.48,16.20,16.20,8296
09-Apr-25,16.75,16.75,16.75,16.75,5025
08-Apr-25,16.18,16.18,15.86,15.96,58026
07-Apr-25,15.76,16.28,15.76,16.18,1039
04-Apr-25,16.02,16.02,15.76,15.86,34746
03-Apr-25,15.82,16.65,15.82,16.65,11517
02-Apr-25,16.65,17.17,16.65,17.10,54656
01-Apr-25,17.20,17.20,16.57,16.85,57305
28-Mar-25,17.40,17.54,17.30,17.30,976
27-Mar-25,17.69,17.76,17.59,17.65,12122
26-Mar-25,17.83,17.90,17.62,17.69,1042
25-Mar-25,17.54,17.84,17.40,17.40,9681
24-Mar-25,16.90,17.92,16.90,17.90,13063
21-Mar-25,17.25,17.25,17.25,17.25,2932
20-Mar-25,17.44,17.44,17.25,17.25,414
19-Mar-25,17.26,17.26,17.16,17.16,4020
18-Mar-25,16.93,17.04,16.92,17.04,169
17-Mar-25,16.84,17.06,16.84,17.06,1091
14-Mar-25,16.68,17.00,16.68,17.00,4786
13-Mar-25,16.94,16.94,16.68,16.68,17976
12-Mar-25,16.96,17.06,16.96,17.06,1722
11-Mar-25,17.30,17.30,17.00,17.00,14436
10-Mar-25,17.36,17.36,17.10,17.25,4245
07-Mar-25,17.36,17.76,17.36,17.76,18995
06-Mar-25,17.28,17.62,17.15,17.24,34421
05-Mar-25,17.18,17.28,17.18,17.28,876
28-Feb-25,16.96,17.22,16.96,17.22,2367
27-Feb-25,17.18,17.31,17.00,17.00,72296
26-Feb-25,17.06,17.26,17.05,17.18,72748
25-Feb-25,17.90,17.90,16.71,16.71,170810
24-Feb-25,19.00,19.00,18.70,18.83,50022
21-Feb-25,18.91,19.24,18.91,19.24,22827
20-Feb-25,19.38,19.38,18.90,18.90,17058
19-Feb-25,19.70,19.70,19.00,19.38,1693
18-Feb-25,19.54,19.54,19.08,19.44,3074
14-Feb-25,19.14,19.14,19.14,19.14,57
13-Feb-25,19.14,19.40,19.14,19.40,1345
12-Feb-25,19.40,19.40,18.86,18.99,11071
11-Feb-25,19.48,19.48,19.30,19.40,2553
10-Feb-25,19.61,20.34,19.61,20.11,3506
07-Feb-25,20.20,20.20,19.98,20.02,642
06-Feb-25,19.94,20.20,19.88,19.88,1857727
05-Feb-25,19.94,20.20,19.94,19.94,22857
04-Feb-25,19.98,20.20,19.94,19.94,5147
03-Feb-25,20.50,20.50,19.98,19.98,15076
31-Jan-25,20.49,20.66,20.49,20.50,2173
30-Jan-25,20.09,20.59,20.09,20.49,25989
29-Jan-25,20.91,20.91,20.09,20.09,10895

*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