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
01/12/2023	2,93%	0,39	13,71	13,46	13,46	13,73	820	13
30/11/2023	-0,67%	-0,09	13,32	13,52	13,32	13,54	2K	4
29/11/2023	2,13%	0,28	13,41	13,20	13,20	13,46	4K	26
28/11/2023	2,42%	0,31	13,13	13,05	13,02	13,13	27K	10
27/11/2023	1,99%	0,25	12,82	12,73	12,73	12,83	7K	3
24/11/2023	1,37%	0,17	12,57	12,57	12,57	12,57	1K	1
23/11/2023	-1,20%	-0,15	12,40	12,40	12,40	12,40	12	1
22/11/2023	-2,94%	-0,38	12,55	12,60	12,55	12,60	21K	6
21/11/2023	1,41%	0,18	12,93	12,52	12,12	12,98	63K	21
20/11/2023	0,08%	0,01	12,75	12,97	12,60	12,97	16K	9
17/11/2023	1,84%	0,23	12,74	12,58	12,56	12,74	30K	7

16/11/2023	4,08%	0,49	12,51	12,20	12,20	12,51	108K	10
14/11/2023	-0,25%	-0,03	12,02	12,40	12,02	12,40	86K	8
13/11/2023	-1,07%	-0,13	12,05	11,96	11,96	12,17	36K	4
10/11/2023	1,67%	0,20	12,18	12,05	12,05	12,18	6K	3
09/11/2023	-0,91%	-0,11	11,98	12,11	11,98	12,11	637	4
08/11/2023	-2,74%	-0,34	12,09	12,33	12,09	12,33	51K	8
07/11/2023	3,76%	0,45	12,43	12,22	12,00	12,43	428K	29
06/11/2023	-2,44%	-0,30	11,98	12,45	11,98	12,45	35K	4
03/11/2023	3,63%	0,43	12,28	12,15	12,11	12,28	3K	3
01/11/2023	-1,82%	-0,22	11,85	11,96	11,85	11,96	2K	3
31/10/2023	-0,41%	-0,05	12,07	12,12	12,07	12,12	2K	3
30/10/2023	2,97%	0,35	12,12	12,15	12,12	12,15	127K	5
27/10/2023	-0,93%	-0,11	11,77	11,80	11,72	11,85	6K	6
26/10/2023	-1,74%	-0,21	11,88	12,07	11,80	12,07	4K	11
25/10/2023	-2,97%	-0,37	12,09	12,42	12,09	12,42	6K	7
24/10/2023	1,05%	0,13	12,46	12,50	12,46	12,50	873	4
23/10/2023	-0,72%	-0,09	12,33	12,40	12,30	12,40	716	8
20/10/2023	-2,20%	-0,28	12,42	12,57	12,42	12,57	949	9
19/10/2023	-0,24%	-0,03	12,70	12,84	12,70	12,84	76	6
18/10/2023	-1,55%	-0,20	12,73	12,80	12,73	12,80	13K	5
17/10/2023	0,62%	0,08	12,93	12,95	12,86	12,95	59K	6
16/10/2023	1,34%	0,17	12,85	12,69	12,69	12,85	114K	12
13/10/2023	-3,87%	-0,51	12,68	13,03	12,67	13,03	56K	27
11/10/2023	-3,01%	-0,41	13,19	13,47	13,15	13,47	33K	15
10/10/2023	1,04%	0,14	13,60	13,66	13,60	13,66	4K	3
09/10/2023	-0,22%	-0,03	13,46	13,76	13,28	13,76	95K	19
06/10/2023	0,75%	0,10	13,49	13,17	13,17	13,49	5K	2
05/10/2023	-2,12%	-0,29	13,39	13,43	13,33	13,43	4K	11
04/10/2023	-2,49%	-0,35	13,68	14,00	13,54	14,00	107K	16
03/10/2023	-1,89%	-0,27	14,03	14,13	14,00	14,17	561	7
02/10/2023	1,56%	0,22	14,30	14,35	14,27	14,35	114	4
29/09/2023	2,03%	0,28	14,08	13,99	13,99	14,19	3K	12
28/09/2023	0,80%	0,11	13,80	13,55	13,50	13,80	3K	7
27/09/2023	0,88%	0,12	13,69	13,70	13,59	13,81	186K	17
26/09/2023	0,07%	0,01	13,57	13,70	13,55	13,70	3K	5
25/09/2023	0,07%	0,01	13,56	13,61	13,56	13,65	59K	14
22/09/2023	-0,15%	-0,02	13,55	13,50	13,46	13,62	703	5
21/09/2023	0,67%	0,09	13,57	13,46	13,46	13,57	65K	8
20/09/2023	0,45%	0,06	13,48	13,50	13,46	13,57	59K	70
19/09/2023	-1,90%	-0,26	13,42	13,76	13,42	13,76	4K	4
18/09/2023	-1,23%	-0,17	13,68	13,68	13,68	13,68	123	4
15/09/2023	-0,14%	-0,02	13,85	13,99	13,84	13,99	2K	6
14/09/2023	1,61%	0,22	13,87	13,78	13,78	13,92	5K	6
13/09/2023	-2,15%	-0,30	13,65	13,95	13,57	13,95	75K	9
12/09/2023	-2,72%	-0,39	13,95	14,00	13,95	14,20	37K	6
11/09/2023	-0,21%	-0,03	14,34	14,11	14,07	14,34	71K	6
08/09/2023	-1,58%	-0,23	14,37	14,60	14,30	14,60	30K	6
06/09/2023	-0,48%	-0,07	14,60	14,64	14,53	14,64	10K	17
05/09/2023	4,79%	0,67	14,67	13,95	13,95	15,04	190K	84
04/09/2023	-0,85%	-0,12	14,00	14,12	13,99	14,12	672	4
01/09/2023	-1,53%	-0,22	14,12	14,12	14,12	14,16	13K	18
31/08/2023	5,99%	0,81	14,34	13,65	13,65	14,34	41K	14
30/08/2023	1,42%	0,19	13,53	13,39	13,39	13,53	182K	10
29/08/2023	0,98%	0,13	13,34	13,25	13,25	13,34	33K	2
28/08/2023	0,30%	0,04	13,21	13,22	13,21	13,22	66K	2
25/08/2023	-0,38%	-0,05	13,17	13,10	13,10	13,17	105K	5
24/08/2023	-0,23%	-0,03	13,22	13,30	13,22	13,30	91K	5
23/08/2023	0,38%	0,05	13,25	12,96	12,96	13,38	111K	6
22/08/2023	-1,12%	-0,15	13,20	13,34	12,64	13,39	349K	34
21/08/2023	0,91%	0,12	13,35	13,38	13,35	13,38	13K	2
18/08/2023	0,68%	0,09	13,23	13,13	13,13	13,23	8K	3
17/08/2023	0,31%	0,04	13,14	13,02	13,02	13,14	34K	4
16/08/2023	-1,28%	-0,17	13,10	13,09	13,06	13,14	40K	4
15/08/2023	-0,75%	-0,10	13,27	13,27	13,27	13,27	33K	1
14/08/2023	3,00%	0,39	13,37	12,81	12,81	13,37	86K	8
11/08/2023	-0,84%	-0,11	12,98	13,04	12,98	13,04	7K	2
10/08/2023	-0,30%	-0,04	13,09	13,13	13,09	13,13	576	2
09/08/2023	-0,61%	-0,08	13,13	13,02	13,02	13,13	47K	3
08/08/2023	-0,68%	-0,09	13,21	13,86	12,89	13,86	174K	13
07/08/2023	-2,06%	-0,28	13,30	13,61	13,30	13,61	10K	4
04/08/2023	-1,24%	-0,17	13,58	13,71	13,51	13,71	43K	29
03/08/2023	-0,94%	-0,13	13,75	13,60	13,58	13,75	22K	6
01/08/2023	0,07%	0,01	13,88	13,76	13,76	13,90	32K	3
31/07/2023	0,07%	0,01	13,87	13,87	13,84	13,93	8K	6
28/07/2023	1,17%	0,16	13,86	13,88	13,86	14,02	26K	6
27/07/2023	1,86%	0,25	13,70	13,56	13,56	14,01	30K	8
26/07/2023	1,36%	0,18	13,45	13,54	13,00	13,54	146K	26
25/07/2023	0,38%	0,05	13,27	13,26	13,21	13,34	809	7
24/07/2023	-2,29%	-0,31	13,22	13,28	13,11	13,28	56K	10
21/07/2023	0,00%	0,00	13,53	13,47	13,41	13,55	14K	6
20/07/2023	-3,77%	-0,53	13,53	13,93	13,50	13,93	38K	15
19/07/2023	-0,50%	-0,07	14,06	14,13	13,99	14,36	3K	16
18/07/2023	0,57%	0,08	14,13	14,08	13,92	14,13	36K	4
17/07/2023	3,69%	0,50	14,05	14,02	13,97	14,16	86K	15
14/07/2023	-0,59%	-0,08	13,55	13,62	13,55	13,80	83K	10
13/07/2023	1,41%	0,19	13,63	13,48	13,48	13,68	8K	4
12/07/2023	-0,44%	-0,06	13,44	13,44	13,40	13,44	5K	10
11/07/2023	3,13%	0,41	13,50	13,28	13,26	13,56	46K	12
10/07/2023	2,27%	0,29	13,09	12,74	12,65	13,13	41K	14
07/07/2023	0,47%	0,06	12,80	12,65	12,65	12,80	34K	9
06/07/2023	-3,26%	-0,43	12,74	13,00	12,66	13,00	60K	12
05/07/2023	-1,20%	-0,16	13,17	13,11	13,11	13,17	5K	11
04/07/2023	1,76%	0,23	13,33	13,33	13,33	13,33	13	1
03/07/2023	0,31%	0,04	13,10	13,04	13,00	13,20	2K	6
30/06/2023	-0,46%	-0,06	13,06	13,18	13,06	13,18	67K	7
29/06/2023	-1,06%	-0,14	13,12	13,16	13,06	13,21	3K	11
28/06/2023	1,61%	0,21	13,26	13,14	13,14	13,26	10K	6
27/06/2023	2,35%	0,30	13,05	12,76	12,76	13,09	53K	199
26/06/2023	-1,24%	-0,16	12,75	12,85	12,74	12,91	20K	14
23/06/2023	1,02%	0,13	12,91	12,81	12,65	12,91	41K	5
22/06/2023	-1,01%	-0,13	12,78	12,69	12,55	12,78	3K	6
21/06/2023	-5,07%	-0,69	12,91	13,43	12,89	13,43	33K	13
20/06/2023	2,33%	0,31	13,60	13,66	13,27	13,66	36K	10
19/06/2023	-1,56%	-0,21	13,29	13,17	13,12	13,29	49K	72
16/06/2023	0,52%	0,07	13,50	13,40	13,40	13,50	15K	6
15/06/2023	1,59%	0,21	13,43	13,05	13,05	13,43	5K	9
14/06/2023	-1,64%	-0,22	13,22	13,22	13,05	13,22	62K	11
13/06/2023	0,07%	0,01	13,44	13,63	13,40	13,63	50K	4
12/06/2023	2,44%	0,32	13,43	13,11	13,11	13,67	11K	18
09/06/2023	0,77%	0,10	13,11	13,41	13,03	13,41	66K	6
07/06/2023	-5,04%	-0,69	13,01	13,26	13,01	13,26	34K	10
06/06/2023	0,44%	0,06	13,70	13,62	13,62	13,70	40K	4
05/06/2023	0,59%	0,08	13,64	13,16	12,84	13,64	59K	23
02/06/2023	-1,45%	-0,20	13,56	13,59	13,53	13,59	3K	5
01/06/2023	1,25%	0,17	13,76	13,52	13,52	13,76	30K	8
31/05/2023	2,72%	0,36	13,59	13,35	13,35	13,59	26K	15
30/05/2023	-1,12%	-0,15	13,23	13,48	13,06	13,49	40K	14
29/05/2023	1,06%	0,14	13,38	13,38	13,38	13,38	3K	1
26/05/2023	0,91%	0,12	13,24	13,14	13,14	13,63	39K	24
25/05/2023	5,72%	0,71	13,12	12,41	12,32	13,12	142K	108
24/05/2023	-5,48%	-0,72	12,41	13,00	12,40	13,00	66K	20
23/05/2023	-7,60%	-1,08	13,13	14,12	12,98	14,12	239K	54
22/05/2023	-	-	14,21	13,91	13,89	14,25	90K	22

Date,Open,High,Low,Close,Volume
01-Dec-23,13.46,13.73,13.46,13.71,820
30-Nov-23,13.52,13.54,13.32,13.32,1849
29-Nov-23,13.20,13.46,13.20,13.41,4053
28-Nov-23,13.05,13.13,13.02,13.13,27086
27-Nov-23,12.73,12.83,12.73,12.82,6619
24-Nov-23,12.57,12.57,12.57,12.57,1407
23-Nov-23,12.40,12.40,12.40,12.40,12
22-Nov-23,12.60,12.60,12.55,12.55,20986
21-Nov-23,12.52,12.98,12.12,12.93,62974
20-Nov-23,12.97,12.97,12.60,12.75,15622
17-Nov-23,12.58,12.74,12.56,12.74,29761
16-Nov-23,12.20,12.51,12.20,12.51,107549
14-Nov-23,12.40,12.40,12.02,12.02,86178
13-Nov-23,11.96,12.17,11.96,12.05,36400
10-Nov-23,12.05,12.18,12.05,12.18,6466
09-Nov-23,12.11,12.11,11.98,11.98,637
08-Nov-23,12.33,12.33,12.09,12.09,50719
07-Nov-23,12.22,12.43,12.00,12.43,427938
06-Nov-23,12.45,12.45,11.98,11.98,34525
03-Nov-23,12.15,12.28,12.11,12.28,2507
01-Nov-23,11.96,11.96,11.85,11.85,2499
31-Oct-23,12.12,12.12,12.07,12.07,2302
30-Oct-23,12.15,12.15,12.12,12.12,126505
27-Oct-23,11.80,11.85,11.72,11.77,6069
26-Oct-23,12.07,12.07,11.80,11.88,4108
25-Oct-23,12.42,12.42,12.09,12.09,6246
24-Oct-23,12.50,12.50,12.46,12.46,873
23-Oct-23,12.40,12.40,12.30,12.33,716
20-Oct-23,12.57,12.57,12.42,12.42,949
19-Oct-23,12.84,12.84,12.70,12.70,76
18-Oct-23,12.80,12.80,12.73,12.73,12633
17-Oct-23,12.95,12.95,12.86,12.93,59471
16-Oct-23,12.69,12.85,12.69,12.85,114206
13-Oct-23,13.03,13.03,12.67,12.68,56314
11-Oct-23,13.47,13.47,13.15,13.19,33325
10-Oct-23,13.66,13.66,13.60,13.60,4353
09-Oct-23,13.76,13.76,13.28,13.46,94973
06-Oct-23,13.17,13.49,13.17,13.49,4553
05-Oct-23,13.43,13.43,13.33,13.39,4029
04-Oct-23,14.00,14.00,13.54,13.68,107254
03-Oct-23,14.13,14.17,14.00,14.03,561
02-Oct-23,14.35,14.35,14.27,14.30,114
29-Sep-23,13.99,14.19,13.99,14.08,2831
28-Sep-23,13.55,13.80,13.50,13.80,3461
27-Sep-23,13.70,13.81,13.59,13.69,185971
26-Sep-23,13.70,13.70,13.55,13.57,2951
25-Sep-23,13.61,13.65,13.56,13.56,58715
22-Sep-23,13.50,13.62,13.46,13.55,703
21-Sep-23,13.46,13.57,13.46,13.57,64929
20-Sep-23,13.50,13.57,13.46,13.48,58899
19-Sep-23,13.76,13.76,13.42,13.42,3935
18-Sep-23,13.68,13.68,13.68,13.68,123
15-Sep-23,13.99,13.99,13.84,13.85,1523
14-Sep-23,13.78,13.92,13.78,13.87,4995
13-Sep-23,13.95,13.95,13.57,13.65,75109
12-Sep-23,14.00,14.20,13.95,13.95,36614
11-Sep-23,14.11,14.34,14.07,14.34,70861
08-Sep-23,14.60,14.60,14.30,14.37,29772
06-Sep-23,14.64,14.64,14.53,14.60,9786
05-Sep-23,13.95,15.04,13.95,14.67,189886
04-Sep-23,14.12,14.12,13.99,14.00,672
01-Sep-23,14.12,14.16,14.12,14.12,13386
31-Aug-23,13.65,14.34,13.65,14.34,41319
30-Aug-23,13.39,13.53,13.39,13.53,181978
29-Aug-23,13.25,13.34,13.25,13.34,33363
28-Aug-23,13.22,13.22,13.21,13.21,66075
25-Aug-23,13.10,13.17,13.10,13.17,105206
24-Aug-23,13.30,13.30,13.22,13.22,90841
23-Aug-23,12.96,13.38,12.96,13.25,110978
22-Aug-23,13.34,13.39,12.64,13.20,349052
21-Aug-23,13.38,13.38,13.35,13.35,12570
18-Aug-23,13.13,13.23,13.13,13.23,8117
17-Aug-23,13.02,13.14,13.02,13.14,33805
16-Aug-23,13.09,13.14,13.06,13.10,40047
15-Aug-23,13.27,13.27,13.27,13.27,33175
14-Aug-23,12.81,13.37,12.81,13.37,85714
11-Aug-23,13.04,13.04,12.98,12.98,6516
10-Aug-23,13.13,13.13,13.09,13.09,576
09-Aug-23,13.02,13.13,13.02,13.13,46983
08-Aug-23,13.86,13.86,12.89,13.21,174363
07-Aug-23,13.61,13.61,13.30,13.30,10441
04-Aug-23,13.71,13.71,13.51,13.58,43091
03-Aug-23,13.60,13.75,13.58,13.75,21801
01-Aug-23,13.76,13.90,13.76,13.88,31908
31-Jul-23,13.87,13.93,13.84,13.87,7941
28-Jul-23,13.88,14.02,13.86,13.86,26114
27-Jul-23,13.56,14.01,13.56,13.70,30377
26-Jul-23,13.54,13.54,13.00,13.45,145706
25-Jul-23,13.26,13.34,13.21,13.27,809
24-Jul-23,13.28,13.28,13.11,13.22,56424
21-Jul-23,13.47,13.55,13.41,13.53,14070
20-Jul-23,13.93,13.93,13.50,13.53,37800
19-Jul-23,14.13,14.36,13.99,14.06,3383
18-Jul-23,14.08,14.13,13.92,14.13,36067
17-Jul-23,14.02,14.16,13.97,14.05,85649
14-Jul-23,13.62,13.80,13.55,13.55,82551
13-Jul-23,13.48,13.68,13.48,13.63,8283
12-Jul-23,13.44,13.44,13.40,13.44,4964
11-Jul-23,13.28,13.56,13.26,13.50,46389
10-Jul-23,12.74,13.13,12.65,13.09,41299
07-Jul-23,12.65,12.80,12.65,12.80,33522
06-Jul-23,13.00,13.00,12.66,12.74,60494
05-Jul-23,13.11,13.17,13.11,13.17,4898
04-Jul-23,13.33,13.33,13.33,13.33,13
03-Jul-23,13.04,13.20,13.00,13.10,1981
30-Jun-23,13.18,13.18,13.06,13.06,66570
29-Jun-23,13.16,13.21,13.06,13.12,3349
28-Jun-23,13.14,13.26,13.14,13.26,10158
27-Jun-23,12.76,13.09,12.76,13.05,52901
26-Jun-23,12.85,12.91,12.74,12.75,20445
23-Jun-23,12.81,12.91,12.65,12.91,40704
22-Jun-23,12.69,12.78,12.55,12.78,2806
21-Jun-23,13.43,13.43,12.89,12.91,33465
20-Jun-23,13.66,13.66,13.27,13.60,36384
19-Jun-23,13.17,13.29,13.12,13.29,49120
16-Jun-23,13.40,13.50,13.40,13.50,15103
15-Jun-23,13.05,13.43,13.05,13.43,4783
14-Jun-23,13.22,13.22,13.05,13.22,62204
13-Jun-23,13.63,13.63,13.40,13.44,50226
12-Jun-23,13.11,13.67,13.11,13.43,11395
09-Jun-23,13.41,13.41,13.03,13.11,66157
07-Jun-23,13.26,13.26,13.01,13.01,33954
06-Jun-23,13.62,13.70,13.62,13.70,39953
05-Jun-23,13.16,13.64,12.84,13.64,59479
02-Jun-23,13.59,13.59,13.53,13.56,3191
01-Jun-23,13.52,13.76,13.52,13.76,29674
31-May-23,13.35,13.59,13.35,13.59,26442
30-May-23,13.48,13.49,13.06,13.23,39995
29-May-23,13.38,13.38,13.38,13.38,2676
26-May-23,13.14,13.63,13.14,13.24,38648
25-May-23,12.41,13.12,12.32,13.12,141555
24-May-23,13.00,13.00,12.40,12.41,65847
23-May-23,14.12,14.12,12.98,13.13,239326
22-May-23,13.91,14.25,13.89,14.21,90182

*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