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
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	-0,88%	-0,12	13,59	13,00	13,00	13,85	72K	14
12/01/2024	2,85%	0,38	13,71	13,50	13,50	13,82	9K	19
11/01/2024	0,23%	0,03	13,33	13,19	13,10	13,33	8K	7
10/01/2024	-1,04%	-0,14	13,30	13,29	13,29	13,32	944	3
09/01/2024	-0,67%	-0,09	13,44	13,36	13,19	13,44	6K	6
08/01/2024	4,00%	0,52	13,53	13,12	13,12	13,53	2K	6
05/01/2024	-1,29%	-0,17	13,01	13,15	13,00	13,15	806	5
04/01/2024	-0,23%	-0,03	13,18	13,18	13,18	13,26	3K	5
03/01/2024	-1,93%	-0,26	13,21	13,47	13,21	13,47	11K	67
02/01/2024	-6,00%	-0,86	13,47	13,82	13,47	13,82	98K	15
28/12/2023	3,47%	0,48	14,33	14,30	14,17	14,33	109K	22
27/12/2023	-2,94%	-0,42	13,85	14,33	13,85	14,45	411K	27
26/12/2023	2,44%	0,34	14,27	14,04	14,02	14,27	26K	13
22/12/2023	-0,78%	-0,11	13,93	14,09	13,93	14,11	29K	243
21/12/2023	3,39%	0,46	14,04	13,78	13,76	14,04	25K	12
20/12/2023	-3,82%	-0,54	13,58	14,00	13,58	14,00	23K	8
19/12/2023	0,43%	0,06	14,12	13,99	13,97	14,12	8K	4
18/12/2023	-1,19%	-0,17	14,06	14,05	14,05	14,26	10K	10
15/12/2023	2,37%	0,33	14,23	14,30	14,15	14,32	90K	9
14/12/2023	-0,64%	-0,09	13,90	14,35	13,90	14,42	81K	17
13/12/2023	-1,34%	-0,19	13,99	14,11	13,73	14,11	10K	19
12/12/2023	-0,98%	-0,14	14,18	14,30	14,18	14,30	85	6
11/12/2023	0,63%	0,09	14,32	14,06	14,06	14,55	101K	31
08/12/2023	0,85%	0,12	14,23	14,01	14,01	14,53	136K	30
07/12/2023	0,21%	0,03	14,11	13,80	13,80	14,11	604	7
06/12/2023	5,71%	0,76	14,08	13,54	13,47	14,08	14K	415
05/12/2023	-0,22%	-0,03	13,32	13,35	13,32	13,40	59K	9
04/12/2023	-2,63%	-0,36	13,35	13,55	13,28	13,55	102K	13
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	-	-	13,39	13,43	13,33	13,43	4K	11

Date,Open,High,Low,Close,Volume
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
12-Jan-24,13.50,13.82,13.50,13.71,8782
11-Jan-24,13.19,13.33,13.10,13.33,8399
10-Jan-24,13.29,13.32,13.29,13.30,944
09-Jan-24,13.36,13.44,13.19,13.44,5939
08-Jan-24,13.12,13.53,13.12,13.53,2356
05-Jan-24,13.15,13.15,13.00,13.01,806
04-Jan-24,13.18,13.26,13.18,13.18,2517
03-Jan-24,13.47,13.47,13.21,13.21,10568
02-Jan-24,13.82,13.82,13.47,13.47,98491
28-Dec-23,14.30,14.33,14.17,14.33,108720
27-Dec-23,14.33,14.45,13.85,13.85,410791
26-Dec-23,14.04,14.27,14.02,14.27,26100
22-Dec-23,14.09,14.11,13.93,13.93,29392
21-Dec-23,13.78,14.04,13.76,14.04,25246
20-Dec-23,14.00,14.00,13.58,13.58,22980
19-Dec-23,13.99,14.12,13.97,14.12,7970
18-Dec-23,14.05,14.26,14.05,14.06,10179
15-Dec-23,14.30,14.32,14.15,14.23,89770
14-Dec-23,14.35,14.42,13.90,13.90,80515
13-Dec-23,14.11,14.11,13.73,13.99,9592
12-Dec-23,14.30,14.30,14.18,14.18,85
11-Dec-23,14.06,14.55,14.06,14.32,100766
08-Dec-23,14.01,14.53,14.01,14.23,135747
07-Dec-23,13.80,14.11,13.80,14.11,604
06-Dec-23,13.54,14.08,13.47,14.08,14457
05-Dec-23,13.35,13.40,13.32,13.32,59177
04-Dec-23,13.55,13.55,13.28,13.35,101544
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

*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