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
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	-2,95%	-0,61	20,09	20,91	20,09	20,91	11K	6
28/01/2025	8,60%	1,64	20,70	19,28	19,28	20,71	35K	15
27/01/2025	0,00%	0,00	19,06	18,85	18,85	19,06	11K	4
24/01/2025	1,11%	0,21	19,06	18,85	18,85	19,13	5K	23
23/01/2025	1,78%	0,33	18,85	18,38	18,30	18,85	25K	11
22/01/2025	-2,01%	-0,38	18,52	18,61	18,52	18,80	4K	8
21/01/2025	0,91%	0,17	18,90	18,91	18,50	19,10	11K	221
20/01/2025	-1,42%	-0,27	18,73	19,00	18,73	19,00	1K	6
17/01/2025	-1,30%	-0,25	19,00	19,44	19,00	19,44	7K	11
16/01/2025	-0,52%	-0,10	19,25	19,30	19,11	19,35	9K	8
15/01/2025	0,78%	0,15	19,35	19,38	19,30	19,50	77K	14
14/01/2025	-0,41%	-0,08	19,20	19,14	19,11	19,29	42K	14
13/01/2025	-0,05%	-0,01	19,28	19,26	19,17	19,32	6K	7
10/01/2025	0,78%	0,15	19,29	18,98	18,97	19,55	17K	11
09/01/2025	-1,95%	-0,38	19,14	19,14	19,14	19,14	1K	2
08/01/2025	0,00%	0,00	19,52	19,54	19,46	19,68	5K	4
07/01/2025	-3,13%	-0,63	19,52	20,15	19,52	20,20	23K	49
06/01/2025	-2,09%	-0,43	20,15	20,58	20,15	20,58	167K	11
03/01/2025	2,34%	0,47	20,58	20,11	20,08	20,58	52K	36
02/01/2025	-1,90%	-0,39	20,11	20,58	19,89	20,60	15K	17
30/12/2024	-1,16%	-0,24	20,50	20,74	20,14	20,74	3K	24
27/12/2024	-2,49%	-0,53	20,74	21,27	20,66	21,27	43K	7
26/12/2024	0,66%	0,14	21,27	21,27	21,09	21,27	89K	20
23/12/2024	1,78%	0,37	21,13	20,76	20,76	21,20	13K	62
20/12/2024	0,58%	0,12	20,76	20,22	19,42	20,76	103K	12
19/12/2024	0,54%	0,11	20,64	21,08	20,54	21,08	24K	43
18/12/2024	-0,44%	-0,09	20,53	20,96	20,53	21,22	145K	24
17/12/2024	0,88%	0,18	20,62	20,44	20,44	20,66	8K	11
16/12/2024	0,99%	0,20	20,44	20,24	20,24	20,48	65K	34
13/12/2024	-3,44%	-0,72	20,24	21,17	20,24	21,24	4K	13
12/12/2024	1,45%	0,30	20,96	20,66	20,22	20,98	6K	6
11/12/2024	1,87%	0,38	20,66	20,28	20,28	20,80	36K	19
10/12/2024	-2,97%	-0,62	20,28	20,89	20,24	20,89	144K	47
09/12/2024	-0,95%	-0,20	20,90	21,10	20,90	21,15	84K	30
06/12/2024	5,39%	1,08	21,10	20,02	20,02	21,10	210K	31
05/12/2024	-0,99%	-0,20	20,02	20,22	20,01	20,40	36K	22
04/12/2024	0,45%	0,09	20,22	20,18	20,06	20,24	44K	7
03/12/2024	-0,40%	-0,08	20,13	20,21	19,91	20,28	109K	46
02/12/2024	1,51%	0,30	20,21	19,91	19,91	20,44	224K	71
29/11/2024	-4,05%	-0,84	19,91	20,75	19,76	21,00	209K	34
28/11/2024	3,34%	0,67	20,75	20,08	20,08	20,75	8K	10
27/11/2024	-1,95%	-0,40	20,08	20,48	19,50	20,48	153K	24
26/11/2024	-1,54%	-0,32	20,48	19,00	18,86	20,48	367K	132
25/11/2024	4,68%	0,93	20,80	20,56	20,32	21,44	215K	109
22/11/2024	4,69%	0,89	19,87	18,98	18,80	19,98	208K	33
21/11/2024	6,39%	1,14	18,98	18,56	18,56	18,98	71K	12
19/11/2024	-1,98%	-0,36	17,84	18,20	17,84	18,20	4K	19
18/11/2024	-5,31%	-1,02	18,20	18,88	18,20	18,88	33K	54
14/11/2024	-2,54%	-0,50	19,22	19,72	19,04	19,74	41K	27
13/11/2024	-0,40%	-0,08	19,72	19,80	19,70	20,04	48K	51
12/11/2024	0,10%	0,02	19,80	19,78	19,50	20,00	275K	19
11/11/2024	6,12%	1,14	19,78	18,92	18,92	19,92	43K	29
08/11/2024	2,47%	0,45	18,64	18,36	18,36	18,90	404K	50
07/11/2024	0,61%	0,11	18,19	18,08	17,90	18,20	19K	17
06/11/2024	1,80%	0,32	18,08	18,34	17,99	18,36	15K	20
05/11/2024	1,20%	0,21	17,76	17,73	17,52	17,84	46K	18
04/11/2024	-1,52%	-0,27	17,55	17,66	17,46	18,00	282K	31
01/11/2024	3,18%	0,55	17,82	17,45	17,44	17,82	64K	11
31/10/2024	-0,35%	-0,06	17,27	17,20	17,20	17,33	14K	6
30/10/2024	-0,97%	-0,17	17,33	17,21	17,21	17,52	6K	7
29/10/2024	4,17%	0,70	17,50	16,80	16,80	17,52	5K	39
28/10/2024	0,36%	0,06	16,80	16,56	16,56	16,80	401	3
25/10/2024	0,12%	0,02	16,74	16,68	16,60	16,78	91K	12
24/10/2024	-	-	16,72	16,68	16,60	16,76	6K	6

Date,Open,High,Low,Close,Volume
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
28-Jan-25,19.28,20.71,19.28,20.70,35388
27-Jan-25,18.85,19.06,18.85,19.06,11037
24-Jan-25,18.85,19.13,18.85,19.06,4719
23-Jan-25,18.38,18.85,18.30,18.85,25368
22-Jan-25,18.61,18.80,18.52,18.52,3688
21-Jan-25,18.91,19.10,18.50,18.90,11284
20-Jan-25,19.00,19.00,18.73,18.73,1325
17-Jan-25,19.44,19.44,19.00,19.00,6835
16-Jan-25,19.30,19.35,19.11,19.25,9038
15-Jan-25,19.38,19.50,19.30,19.35,77337
14-Jan-25,19.14,19.29,19.11,19.20,42137
13-Jan-25,19.26,19.32,19.17,19.28,6386
10-Jan-25,18.98,19.55,18.97,19.29,16540
09-Jan-25,19.14,19.14,19.14,19.14,1186
08-Jan-25,19.54,19.68,19.46,19.52,5329
07-Jan-25,20.15,20.20,19.52,19.52,22686
06-Jan-25,20.58,20.58,20.15,20.15,167342
03-Jan-25,20.11,20.58,20.08,20.58,51794
02-Jan-25,20.58,20.60,19.89,20.11,14869
30-Dec-24,20.74,20.74,20.14,20.50,3475
27-Dec-24,21.27,21.27,20.66,20.74,42515
26-Dec-24,21.27,21.27,21.09,21.27,89034
23-Dec-24,20.76,21.20,20.76,21.13,13438
20-Dec-24,20.22,20.76,19.42,20.76,102809
19-Dec-24,21.08,21.08,20.54,20.64,23579
18-Dec-24,20.96,21.22,20.53,20.53,144527
17-Dec-24,20.44,20.66,20.44,20.62,7789
16-Dec-24,20.24,20.48,20.24,20.44,64526
13-Dec-24,21.17,21.24,20.24,20.24,3619
12-Dec-24,20.66,20.98,20.22,20.96,6218
11-Dec-24,20.28,20.80,20.28,20.66,36140
10-Dec-24,20.89,20.89,20.24,20.28,143831
09-Dec-24,21.10,21.15,20.90,20.90,83783
06-Dec-24,20.02,21.10,20.02,21.10,210400
05-Dec-24,20.22,20.40,20.01,20.02,35518
04-Dec-24,20.18,20.24,20.06,20.22,43810
03-Dec-24,20.21,20.28,19.91,20.13,108935
02-Dec-24,19.91,20.44,19.91,20.21,223544
29-Nov-24,20.75,21.00,19.76,19.91,209176
28-Nov-24,20.08,20.75,20.08,20.75,8494
27-Nov-24,20.48,20.48,19.50,20.08,153229
26-Nov-24,19.00,20.48,18.86,20.48,367163
25-Nov-24,20.56,21.44,20.32,20.80,215233
22-Nov-24,18.98,19.98,18.80,19.87,207779
21-Nov-24,18.56,18.98,18.56,18.98,71316
19-Nov-24,18.20,18.20,17.84,17.84,3895
18-Nov-24,18.88,18.88,18.20,18.20,32742
14-Nov-24,19.72,19.74,19.04,19.22,41479
13-Nov-24,19.80,20.04,19.70,19.72,47704
12-Nov-24,19.78,20.00,19.50,19.80,274834
11-Nov-24,18.92,19.92,18.92,19.78,43431
08-Nov-24,18.36,18.90,18.36,18.64,403884
07-Nov-24,18.08,18.20,17.90,18.19,18887
06-Nov-24,18.34,18.36,17.99,18.08,15475
05-Nov-24,17.73,17.84,17.52,17.76,45529
04-Nov-24,17.66,18.00,17.46,17.55,281760
01-Nov-24,17.45,17.82,17.44,17.82,63560
31-Oct-24,17.20,17.33,17.20,17.27,14082
30-Oct-24,17.21,17.52,17.21,17.33,6420
29-Oct-24,16.80,17.52,16.80,17.50,4578
28-Oct-24,16.56,16.80,16.56,16.80,401
25-Oct-24,16.68,16.78,16.60,16.74,90904
24-Oct-24,16.68,16.76,16.60,16.72,5602

*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