Cotação atual, histórico e gráfico do papel: Z1TO34

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 Z1TO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	5,59%	1,91	36,08	36,08	36,08	36,20	577	4
01/10/2024	-0,52%	-0,18	34,17	33,63	33,63	34,17	5K	5
30/09/2024	4,41%	1,45	34,35	34,35	34,35	34,35	687	1
27/09/2024	2,27%	0,73	32,90	32,55	32,55	32,90	2K	4
26/09/2024	4,01%	1,24	32,17	32,17	32,17	32,17	5K	1
19/09/2024	0,00%	0,00	30,93	30,93	30,93	30,93	2K	2
12/09/2024	0,42%	0,13	30,93	30,93	30,93	30,93	154	5

10/09/2024	0,16%	0,05	30,80	30,75	30,59	30,80	2K	3
06/09/2024	0,85%	0,26	30,75	30,50	29,97	30,75	2K	4
05/09/2024	-0,36%	-0,11	30,49	30,49	30,49	30,49	30	1
04/09/2024	-2,67%	-0,84	30,60	30,81	30,60	30,81	2K	4
03/09/2024	3,08%	0,94	31,44	31,44	31,44	31,44	408	1
02/09/2024	0,00%	0,00	30,50	30,50	30,50	30,50	457	2
30/08/2024	5,68%	1,64	30,50	30,81	30,50	30,81	919	2
27/08/2024	3,00%	0,84	28,86	28,86	28,86	28,86	28	1
26/08/2024	-4,30%	-1,26	28,02	28,02	28,02	28,02	140	1
22/08/2024	8,32%	2,25	29,28	27,04	27,04	29,28	56	2
15/08/2024	0,11%	0,03	27,03	26,70	26,70	27,03	295	3
12/08/2024	-4,66%	-1,32	27,00	27,24	27,00	27,24	2K	4
08/08/2024	4,42%	1,20	28,32	28,32	28,32	28,32	56	1
05/08/2024	1,80%	0,48	27,12	27,12	27,12	27,12	135	1
01/08/2024	-2,06%	-0,56	26,64	26,64	26,64	26,64	26	1
26/07/2024	-3,72%	-1,05	27,20	27,20	27,20	27,20	544	1
25/07/2024	1,00%	0,28	28,25	28,25	28,25	28,25	84	1
18/07/2024	-3,18%	-0,92	27,97	27,97	27,97	27,97	4K	3
15/07/2024	0,00%	0,00	28,89	28,89	28,89	28,89	28	1
01/07/2024	-0,41%	-0,12	28,89	28,89	28,89	28,89	982	1
28/06/2024	-1,43%	-0,42	29,01	29,04	29,01	29,04	58	2
24/06/2024	-1,21%	-0,36	29,43	29,43	29,43	29,43	29	1
19/06/2024	-0,50%	-0,15	29,79	29,79	29,79	29,79	29	1
31/05/2024	-5,49%	-1,74	29,94	29,94	29,94	29,94	239	8
21/05/2024	1,60%	0,50	31,68	31,68	31,68	31,68	31	1
17/05/2024	19,05%	4,99	31,18	30,00	30,00	31,18	61	2
08/05/2024	-4,59%	-1,26	26,19	26,19	26,19	26,19	130	1
30/04/2024	0,66%	0,18	27,45	27,45	27,45	27,45	27	1
25/04/2024	8,86%	2,22	27,27	27,16	27,16	27,27	408	3
16/04/2024	-1,14%	-0,29	25,05	25,05	25,05	25,05	50	1
15/04/2024	-0,82%	-0,21	25,34	25,34	25,34	25,34	25	1
09/04/2024	-2,37%	-0,62	25,55	24,50	24,50	25,55	500	4
08/04/2024	0,00%	0,00	26,17	26,17	26,17	26,17	130	1
05/04/2024	-0,19%	-0,05	26,17	26,22	26,17	26,52	553	4
27/03/2024	0,69%	0,18	26,22	26,22	26,22	26,22	78	1
26/03/2024	-2,14%	-0,57	26,04	26,04	26,04	26,04	26	1
21/03/2024	-5,74%	-1,62	26,61	26,61	26,61	26,61	79	1
20/03/2024	3,22%	0,88	28,23	28,19	28,19	28,23	56	2
19/03/2024	0,96%	0,26	27,35	27,35	27,35	27,35	136	1
18/03/2024	-0,33%	-0,09	27,09	27,20	27,09	27,20	27K	2
13/03/2024	4,38%	1,14	27,18	27,18	27,18	27,18	27	1
12/03/2024	3,01%	0,76	26,04	26,19	26,04	26,45	629	7
06/03/2024	1,16%	0,29	25,28	25,42	25,22	25,42	227	3
04/03/2024	-0,75%	-0,19	24,99	24,99	24,99	24,99	24	1
01/03/2024	4,14%	1,00	25,18	25,18	25,18	25,18	25	1
23/02/2024	3,16%	0,74	24,18	24,18	24,18	24,18	24	1
20/02/2024	0,95%	0,22	23,44	23,44	23,44	23,44	3K	1
19/02/2024	5,16%	1,14	23,22	23,18	23,18	23,22	3K	2
14/02/2024	0,64%	0,14	22,08	22,08	22,08	22,08	22	1
06/02/2024	9,70%	1,94	21,94	20,99	20,99	21,94	42	2
05/02/2024	0,00%	0,00	20,00	20,00	20,00	20,00	20K	1
02/02/2024	-1,86%	-0,38	20,00	20,30	20,00	20,30	10K	4
01/02/2024	-1,83%	-0,38	20,38	20,38	20,38	20,38	40	2
30/01/2024	0,48%	0,10	20,76	20,76	20,76	20,76	20	1
29/01/2024	-6,09%	-1,34	20,66	20,66	20,66	20,66	41	2
23/01/2024	4,76%	1,00	22,00	22,00	22,00	22,00	6K	2
22/01/2024	-5,32%	-1,18	21,00	21,00	21,00	21,00	8K	2
17/01/2024	0,27%	0,06	22,18	22,18	22,18	22,18	155	7
16/01/2024	-5,31%	-1,24	22,12	22,28	22,12	22,28	3K	3
12/01/2024	-8,10%	-2,06	23,36	23,86	23,36	23,86	6K	2
02/01/2024	0,00%	0,00	25,42	25,42	25,42	25,42	279	1
28/12/2023	-6,68%	-1,82	25,42	25,42	25,42	25,42	330	1
29/11/2023	-0,33%	-0,09	27,24	27,24	27,24	27,24	27	1
22/11/2023	1,86%	0,50	27,33	27,33	27,33	27,33	273	1
20/11/2023	-7,48%	-2,17	26,83	27,00	26,83	27,00	269	10
16/11/2023	-2,55%	-0,76	29,00	29,10	29,00	29,10	261	9
14/11/2023	-2,23%	-0,68	29,76	29,76	29,76	29,76	892	1
29/09/2023	-6,85%	-2,24	30,44	30,24	30,24	30,44	74K	3
08/08/2023	0,00%	0,00	32,68	32,68	32,68	32,68	32	1
07/08/2023	0,58%	0,19	32,68	31,84	31,84	32,68	645	4
26/07/2023	-1,84%	-0,61	32,49	32,49	32,49	32,49	40K	1
25/07/2023	0,00%	0,00	33,10	33,10	33,10	33,10	33	1
19/06/2023	-8,16%	-2,94	33,10	33,10	33,10	33,10	331	1
11/04/2023	-0,03%	-0,01	36,04	36,04	36,04	36,04	36	1
10/04/2023	-1,29%	-0,47	36,05	36,05	36,05	36,05	36	1
20/03/2023	4,40%	1,54	36,52	36,52	36,52	36,52	3K	1
29/12/2022	-1,60%	-0,57	34,98	35,46	34,98	35,46	70	2
27/12/2022	3,67%	1,26	35,55	35,55	35,55	35,55	284	3
22/12/2022	8,31%	2,63	34,29	31,67	31,67	34,29	65	2
23/11/2022	0,00%	0,00	31,66	30,06	30,06	31,66	2K	3
03/10/2022	-6,77%	-2,30	31,66	33,96	31,66	33,96	2K	5
27/09/2022	-0,03%	-0,01	33,96	33,96	33,96	33,96	33	1
06/09/2022	0,00%	0,00	33,97	33,97	33,97	33,97	1K	2
02/09/2022	0,53%	0,18	33,97	33,97	33,97	33,97	407	1
31/08/2022	0,00%	0,00	33,79	33,79	33,79	33,79	33	1
08/08/2022	2,39%	0,79	33,79	33,79	33,79	33,79	33	1
05/08/2022	-1,61%	-0,54	33,00	33,00	33,00	33,00	7K	1
29/07/2022	-1,21%	-0,41	33,54	33,54	33,54	33,54	335	1
28/07/2022	-2,27%	-0,79	33,95	33,87	33,87	33,95	11K	4
11/07/2022	5,56%	1,83	34,74	34,50	34,49	34,96	4K	4
08/06/2022	1,11%	0,36	32,91	32,91	32,91	32,91	32	1
07/06/2022	0,00%	0,00	32,55	32,55	32,55	32,55	32	1
11/05/2022	-4,24%	-1,44	32,55	32,55	32,55	32,55	32	1
04/05/2022	-1,88%	-0,65	33,99	33,99	33,99	33,99	373	2
03/05/2022	-1,81%	-0,64	34,64	35,36	34,64	35,40	210	3
02/05/2022	21,66%	6,28	35,28	33,88	33,88	35,28	16K	8
07/04/2022	0,21%	0,06	29,00	29,00	29,00	29,00	87	1
06/04/2022	0,00%	0,00	28,94	28,94	28,94	28,94	86	1
05/04/2022	-4,30%	-1,30	28,94	30,23	28,38	30,23	176	4
01/04/2022	1,92%	0,57	30,24	30,86	30,24	30,86	3K	4
31/03/2022	-4,23%	-1,31	29,67	29,43	29,43	29,67	5K	2
30/03/2022	-0,03%	-0,01	30,98	30,98	30,98	30,98	92	1
29/03/2022	2,62%	0,79	30,99	30,19	30,19	30,99	121	2
25/03/2022	-5,48%	-1,75	30,20	30,33	30,20	30,33	151	2
23/03/2022	2,01%	0,63	31,95	31,95	31,95	31,95	31	1
22/03/2022	-4,37%	-1,43	31,32	31,41	31,32	31,41	94	3
18/03/2022	-11,20%	-4,13	32,75	33,11	32,75	33,11	4K	4
23/02/2022	-8,08%	-3,24	36,88	36,88	36,88	36,88	73	1
04/02/2022	0,30%	0,12	40,12	40,08	40,08	40,12	2K	2
02/02/2022	-8,49%	-3,71	40,00	40,00	40,00	40,00	1K	1
31/01/2022	0,00%	0,00	43,71	43,71	43,71	43,71	43	1
27/01/2022	-0,02%	-0,01	43,71	43,71	43,71	43,71	43	1
12/01/2022	9,41%	3,76	43,72	44,06	43,72	44,06	13K	2
06/01/2022	-0,10%	-0,04	39,96	39,96	39,96	39,96	39	1
05/01/2022	3,63%	1,40	40,00	38,44	38,44	40,16	633	3
04/01/2022	-2,43%	-0,96	38,60	37,96	37,96	38,60	114	2
03/01/2022	4,11%	1,56	39,56	39,56	39,56	39,56	1K	1
30/12/2021	0,00%	0,00	38,00	38,00	38,00	38,00	3K	2
29/12/2021	0,00%	0,00	38,00	37,93	37,45	38,00	13K	4
28/12/2021	-12,24%	-5,30	38,00	37,75	37,75	38,08	608	3
02/12/2021	-2,04%	-0,90	43,30	43,30	43,30	43,30	86	1
30/11/2021	1,96%	0,85	44,20	44,20	44,20	44,20	44	1
29/11/2021	-5,76%	-2,65	43,35	42,98	42,98	43,35	8K	2
25/11/2021	0,00%	0,00	46,00	46,00	46,00	46,00	92	1
19/11/2021	4,07%	1,80	46,00	44,20	44,20	46,00	111K	4
18/11/2021	11,06%	4,40	44,20	43,91	43,88	44,20	97K	5
17/11/2021	-	-	39,80	39,80	39,80	39,80	1K	1

Date,Open,High,Low,Close,Volume
03-Oct-24,36.08,36.20,36.08,36.08,577
01-Oct-24,33.63,34.17,33.63,34.17,5472
30-Sep-24,34.35,34.35,34.35,34.35,687
27-Sep-24,32.55,32.90,32.55,32.90,1607
26-Sep-24,32.17,32.17,32.17,32.17,4825
19-Sep-24,30.93,30.93,30.93,30.93,1546
12-Sep-24,30.93,30.93,30.93,30.93,154
10-Sep-24,30.75,30.80,30.59,30.80,1779
06-Sep-24,30.50,30.75,29.97,30.75,1928
05-Sep-24,30.49,30.49,30.49,30.49,30
04-Sep-24,30.81,30.81,30.60,30.60,1657
03-Sep-24,31.44,31.44,31.44,31.44,408
02-Sep-24,30.50,30.50,30.50,30.50,457
30-Aug-24,30.81,30.81,30.50,30.50,919
27-Aug-24,28.86,28.86,28.86,28.86,28
26-Aug-24,28.02,28.02,28.02,28.02,140
22-Aug-24,27.04,29.28,27.04,29.28,56
15-Aug-24,26.70,27.03,26.70,27.03,295
12-Aug-24,27.24,27.24,27.00,27.00,1917
08-Aug-24,28.32,28.32,28.32,28.32,56
05-Aug-24,27.12,27.12,27.12,27.12,135
01-Aug-24,26.64,26.64,26.64,26.64,26
26-Jul-24,27.20,27.20,27.20,27.20,544
25-Jul-24,28.25,28.25,28.25,28.25,84
18-Jul-24,27.97,27.97,27.97,27.97,3608
15-Jul-24,28.89,28.89,28.89,28.89,28
01-Jul-24,28.89,28.89,28.89,28.89,982
28-Jun-24,29.04,29.04,29.01,29.01,58
24-Jun-24,29.43,29.43,29.43,29.43,29
19-Jun-24,29.79,29.79,29.79,29.79,29
31-May-24,29.94,29.94,29.94,29.94,239
21-May-24,31.68,31.68,31.68,31.68,31
17-May-24,30.00,31.18,30.00,31.18,61
08-May-24,26.19,26.19,26.19,26.19,130
30-Apr-24,27.45,27.45,27.45,27.45,27
25-Apr-24,27.16,27.27,27.16,27.27,408
16-Apr-24,25.05,25.05,25.05,25.05,50
15-Apr-24,25.34,25.34,25.34,25.34,25
09-Apr-24,24.50,25.55,24.50,25.55,500
08-Apr-24,26.17,26.17,26.17,26.17,130
05-Apr-24,26.22,26.52,26.17,26.17,553
27-Mar-24,26.22,26.22,26.22,26.22,78
26-Mar-24,26.04,26.04,26.04,26.04,26
21-Mar-24,26.61,26.61,26.61,26.61,79
20-Mar-24,28.19,28.23,28.19,28.23,56
19-Mar-24,27.35,27.35,27.35,27.35,136
18-Mar-24,27.20,27.20,27.09,27.09,27227
13-Mar-24,27.18,27.18,27.18,27.18,27
12-Mar-24,26.19,26.45,26.04,26.04,629
06-Mar-24,25.42,25.42,25.22,25.28,227
04-Mar-24,24.99,24.99,24.99,24.99,24
01-Mar-24,25.18,25.18,25.18,25.18,25
23-Feb-24,24.18,24.18,24.18,24.18,24
20-Feb-24,23.44,23.44,23.44,23.44,3258
19-Feb-24,23.18,23.22,23.18,23.22,3273
14-Feb-24,22.08,22.08,22.08,22.08,22
06-Feb-24,20.99,21.94,20.99,21.94,42
05-Feb-24,20.00,20.00,20.00,20.00,20000
02-Feb-24,20.30,20.30,20.00,20.00,10240
01-Feb-24,20.38,20.38,20.38,20.38,40
30-Jan-24,20.76,20.76,20.76,20.76,20
29-Jan-24,20.66,20.66,20.66,20.66,41
23-Jan-24,22.00,22.00,22.00,22.00,5500
22-Jan-24,21.00,21.00,21.00,21.00,7875
17-Jan-24,22.18,22.18,22.18,22.18,155
16-Jan-24,22.28,22.28,22.12,22.12,3072
12-Jan-24,23.86,23.86,23.36,23.36,5863
02-Jan-24,25.42,25.42,25.42,25.42,279
28-Dec-23,25.42,25.42,25.42,25.42,330
29-Nov-23,27.24,27.24,27.24,27.24,27
22-Nov-23,27.33,27.33,27.33,27.33,273
20-Nov-23,27.00,27.00,26.83,26.83,269
16-Nov-23,29.10,29.10,29.00,29.00,261
14-Nov-23,29.76,29.76,29.76,29.76,892
29-Sep-23,30.24,30.44,30.24,30.44,74489
08-Aug-23,32.68,32.68,32.68,32.68,32
07-Aug-23,31.84,32.68,31.84,32.68,645
26-Jul-23,32.49,32.49,32.49,32.49,39832
25-Jul-23,33.10,33.10,33.10,33.10,33
19-Jun-23,33.10,33.10,33.10,33.10,331
11-Apr-23,36.04,36.04,36.04,36.04,36
10-Apr-23,36.05,36.05,36.05,36.05,36
20-Mar-23,36.52,36.52,36.52,36.52,3286
29-Dec-22,35.46,35.46,34.98,34.98,70
27-Dec-22,35.55,35.55,35.55,35.55,284
22-Dec-22,31.67,34.29,31.67,34.29,65
23-Nov-22,30.06,31.66,30.06,31.66,2500
03-Oct-22,33.96,33.96,31.66,31.66,1938
27-Sep-22,33.96,33.96,33.96,33.96,33
06-Sep-22,33.97,33.97,33.97,33.97,1019
02-Sep-22,33.97,33.97,33.97,33.97,407
31-Aug-22,33.79,33.79,33.79,33.79,33
08-Aug-22,33.79,33.79,33.79,33.79,33
05-Aug-22,33.00,33.00,33.00,33.00,6732
29-Jul-22,33.54,33.54,33.54,33.54,335
28-Jul-22,33.87,33.95,33.87,33.95,10749
11-Jul-22,34.50,34.96,34.49,34.74,3554
08-Jun-22,32.91,32.91,32.91,32.91,32
07-Jun-22,32.55,32.55,32.55,32.55,32
11-May-22,32.55,32.55,32.55,32.55,32
04-May-22,33.99,33.99,33.99,33.99,373
03-May-22,35.36,35.40,34.64,34.64,210
02-May-22,33.88,35.28,33.88,35.28,15732
07-Apr-22,29.00,29.00,29.00,29.00,87
06-Apr-22,28.94,28.94,28.94,28.94,86
05-Apr-22,30.23,30.23,28.38,28.94,176
01-Apr-22,30.86,30.86,30.24,30.24,3177
31-Mar-22,29.43,29.67,29.43,29.67,5181
30-Mar-22,30.98,30.98,30.98,30.98,92
29-Mar-22,30.19,30.99,30.19,30.99,121
25-Mar-22,30.33,30.33,30.20,30.20,151
23-Mar-22,31.95,31.95,31.95,31.95,31
22-Mar-22,31.41,31.41,31.32,31.32,94
18-Mar-22,33.11,33.11,32.75,32.75,3966
23-Feb-22,36.88,36.88,36.88,36.88,73
04-Feb-22,40.08,40.12,40.08,40.12,1683
02-Feb-22,40.00,40.00,40.00,40.00,1200
31-Jan-22,43.71,43.71,43.71,43.71,43
27-Jan-22,43.71,43.71,43.71,43.71,43
12-Jan-22,44.06,44.06,43.72,43.72,13336
06-Jan-22,39.96,39.96,39.96,39.96,39
05-Jan-22,38.44,40.16,38.44,40.00,633
04-Jan-22,37.96,38.60,37.96,38.60,114
03-Jan-22,39.56,39.56,39.56,39.56,1186
30-Dec-21,38.00,38.00,38.00,38.00,3420
29-Dec-21,37.93,38.00,37.45,38.00,12543
28-Dec-21,37.75,38.08,37.75,38.00,608
02-Dec-21,43.30,43.30,43.30,43.30,86
30-Nov-21,44.20,44.20,44.20,44.20,44
29-Nov-21,42.98,43.35,42.98,43.35,7597
25-Nov-21,46.00,46.00,46.00,46.00,92
19-Nov-21,44.20,46.00,44.20,46.00,110630
18-Nov-21,43.91,44.20,43.88,44.20,97351
17-Nov-21,39.80,39.80,39.80,39.80,1114

*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: Z1TO34