Cotação atual, histórico e gráfico do papel: Z1TS34

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 Z1TS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/08/2025	0,00%	0,00	52,75	52,40	52,40	52,75	734	3
26/08/2025	0,76%	0,40	52,75	52,78	52,75	52,78	105	2
25/08/2025	-2,60%	-1,40	52,35	52,74	52,35	52,74	2K	2
20/08/2025	0,84%	0,45	53,75	53,75	53,75	53,75	10K	1
19/08/2025	3,00%	1,55	53,30	52,68	52,68	53,30	5K	4
15/08/2025	0,58%	0,30	51,75	51,86	51,75	52,38	932	4
14/08/2025	0,29%	0,15	51,45	51,27	51,27	51,57	2K	3

13/08/2025	2,19%	1,10	51,30	51,15	51,15	51,30	1K	4
12/08/2025	-0,99%	-0,50	50,20	50,30	50,20	50,30	2K	3
11/08/2025	0,80%	0,40	50,70	50,43	50,43	50,70	84K	29
08/08/2025	-0,20%	-0,10	50,30	49,94	49,94	50,30	200	3
06/08/2025	0,84%	0,42	50,40	50,05	49,82	50,40	27K	6
05/08/2025	-4,71%	-2,47	49,98	53,12	49,90	55,77	42K	19
04/08/2025	2,84%	1,45	52,45	51,66	51,66	52,45	8K	4
01/08/2025	0,00%	0,00	51,00	50,50	50,50	51,00	8K	7
31/07/2025	-2,58%	-1,35	51,00	51,32	51,00	51,32	8K	6
29/07/2025	-0,85%	-0,45	52,35	52,45	52,35	52,45	1K	4
28/07/2025	-0,47%	-0,25	52,80	53,10	52,80	53,10	7K	2
25/07/2025	0,38%	0,20	53,05	53,23	52,65	53,23	23K	6
24/07/2025	-0,38%	-0,20	52,85	53,00	52,84	53,00	11K	3
23/07/2025	3,51%	1,80	53,05	52,80	52,80	53,05	4K	2
21/07/2025	-1,65%	-0,86	51,25	52,11	51,25	52,11	28K	7
18/07/2025	-0,02%	-0,01	52,11	51,88	51,58	52,11	4K	4
17/07/2025	-0,72%	-0,38	52,12	52,01	51,62	54,70	21K	25
16/07/2025	-0,76%	-0,40	52,50	52,75	52,50	52,75	841	3
15/07/2025	-2,47%	-1,34	52,90	53,77	52,90	53,77	4K	5
14/07/2025	-1,53%	-0,84	54,24	54,45	54,24	54,45	19M	2
10/07/2025	1,44%	0,78	55,08	54,24	54,24	55,36	60K	6
09/07/2025	0,84%	0,45	54,30	53,80	53,80	54,30	216	3
08/07/2025	0,82%	0,44	53,85	54,24	53,68	54,50	389K	4
04/07/2025	-1,82%	-0,99	53,41	53,41	53,41	53,41	480	1
02/07/2025	-0,09%	-0,05	54,40	54,40	54,40	54,40	54	1
01/07/2025	0,00%	0,00	54,45	55,35	52,00	55,35	4K	9
26/06/2025	-0,18%	-0,10	54,45	54,45	54,45	54,45	3K	1
25/06/2025	0,18%	0,10	54,55	54,55	54,55	54,55	55K	1
24/06/2025	0,18%	0,10	54,45	54,45	54,45	54,45	54	1
23/06/2025	0,65%	0,35	54,35	54,35	54,35	54,35	54K	1
20/06/2025	0,56%	0,30	54,00	53,80	53,80	54,00	27K	2
18/06/2025	-3,03%	-1,68	53,70	55,36	53,16	55,36	7K	6
17/06/2025	-2,12%	-1,20	55,38	55,44	55,38	55,44	55K	2
16/06/2025	-3,48%	-2,04	56,58	57,48	56,30	57,48	10K	10
12/06/2025	1,61%	0,93	58,62	58,52	58,39	58,62	23K	3
11/06/2025	-0,67%	-0,39	57,69	57,69	57,69	57,69	115	1
10/06/2025	0,00%	0,00	58,08	58,19	58,08	58,19	523	2
09/06/2025	-2,02%	-1,20	58,08	57,68	57,38	58,08	2K	6
06/06/2025	0,10%	0,06	59,28	59,69	59,28	59,69	237	2
05/06/2025	-0,50%	-0,30	59,22	59,46	59,22	59,46	118	2
04/06/2025	-0,90%	-0,54	59,52	59,89	59,52	59,89	776	3
03/06/2025	0,40%	0,24	60,06	60,13	60,06	60,61	300K	3
02/06/2025	-1,01%	-0,61	59,82	59,82	59,82	59,82	6K	1
30/05/2025	2,55%	1,50	60,43	60,06	60,02	60,52	3K	5
29/05/2025	0,44%	0,26	58,93	58,80	58,80	58,93	2K	2
28/05/2025	0,29%	0,17	58,67	58,91	58,50	58,91	1K	3
27/05/2025	2,90%	1,65	58,50	58,65	58,50	58,85	90K	5
26/05/2025	0,48%	0,27	56,85	56,85	56,85	56,85	2K	1
23/05/2025	-1,05%	-0,60	56,58	56,58	56,58	56,58	452	1
22/05/2025	-1,35%	-0,78	57,18	56,22	55,83	57,18	1M	378
20/05/2025	0,54%	0,31	57,96	57,96	57,96	57,96	58K	1
16/05/2025	3,87%	2,15	57,65	57,48	57,48	57,65	61K	4
15/05/2025	2,10%	1,14	55,50	54,10	54,10	55,50	57K	3
14/05/2025	-5,72%	-3,30	54,36	55,36	54,36	55,36	57K	6
12/05/2025	2,56%	1,44	57,66	57,65	57,65	57,90	59K	3
09/05/2025	-1,63%	-0,93	56,22	56,22	56,22	56,22	562	1
08/05/2025	1,51%	0,85	57,15	56,55	56,55	57,18	5K	3
07/05/2025	4,96%	2,66	56,30	54,67	54,67	56,30	3K	2
06/05/2025	-3,77%	-2,10	53,64	54,50	53,64	54,64	7K	6
05/05/2025	0,43%	0,24	55,74	55,12	55,12	55,74	1K	2
02/05/2025	0,29%	0,16	55,50	55,34	55,34	55,66	58K	3
30/04/2025	2,67%	1,44	55,34	54,45	54,45	55,34	2K	3
28/04/2025	0,09%	0,05	53,90	54,66	53,90	54,66	1K	2
24/04/2025	-0,65%	-0,35	53,85	53,15	53,15	53,85	3K	3
23/04/2025	1,31%	0,70	54,20	54,06	54,00	54,20	497K	3
22/04/2025	-1,78%	-0,97	53,50	55,02	53,50	55,02	2K	7
17/04/2025	-5,50%	-3,17	54,47	54,17	53,70	54,85	13K	8
16/04/2025	4,61%	2,54	57,64	54,98	54,50	57,64	17K	19
15/04/2025	0,55%	0,30	55,10	54,83	54,83	55,20	22K	3
14/04/2025	0,37%	0,20	54,80	54,54	54,54	55,07	5K	3
11/04/2025	1,47%	0,79	54,60	53,75	53,45	54,60	29K	6
10/04/2025	-2,76%	-1,53	53,81	53,15	53,15	53,81	223K	4
09/04/2025	3,87%	2,06	55,34	53,30	53,11	55,34	403K	117
08/04/2025	-3,06%	-1,68	53,28	54,91	53,28	54,91	5K	5
07/04/2025	-1,86%	-1,04	54,96	53,55	53,38	55,50	4K	5
04/04/2025	-0,18%	-0,10	56,00	56,00	56,00	56,10	7K	4
03/04/2025	-3,91%	-2,28	56,10	57,10	56,10	57,10	843	3
02/04/2025	0,31%	0,18	58,38	58,03	57,99	58,38	18K	3
01/04/2025	-0,41%	-0,24	58,20	58,44	58,20	58,44	350	2
31/03/2025	-1,32%	-0,78	58,44	58,41	58,41	58,44	18K	2
27/03/2025	2,07%	1,20	59,22	58,02	58,02	59,22	356K	279
26/03/2025	1,58%	0,90	58,02	57,54	57,42	58,20	327K	104
25/03/2025	-2,96%	-1,74	57,12	57,18	57,12	57,18	700K	2
24/03/2025	1,03%	0,60	58,86	58,45	58,45	58,88	2K	3
21/03/2025	0,52%	0,30	58,26	58,12	58,08	58,26	232	3
20/03/2025	0,52%	0,30	57,96	58,01	57,96	58,01	5K	2
19/03/2025	-2,14%	-1,26	57,66	58,20	57,66	58,20	26K	4
17/03/2025	2,40%	1,38	58,92	58,20	58,20	58,92	701	3
14/03/2025	-0,93%	-0,54	57,54	57,24	57,02	57,72	384K	240
13/03/2025	-1,02%	-0,60	58,08	58,08	58,08	58,08	232	1
12/03/2025	-1,81%	-1,08	58,68	59,10	58,35	59,10	579K	5
11/03/2025	-4,78%	-3,00	59,76	63,39	59,76	63,39	2K	3
10/03/2025	2,45%	1,50	62,76	60,54	60,54	63,66	6K	8
07/03/2025	2,72%	1,62	61,26	60,84	60,81	61,26	7K	4
05/03/2025	-0,10%	-0,06	59,64	59,70	59,64	60,28	10K	9
27/02/2025	-0,50%	-0,30	59,70	59,70	59,70	59,70	1K	1
25/02/2025	1,11%	0,66	60,00	59,54	58,76	60,51	514K	547
24/02/2025	4,11%	2,34	59,34	57,66	57,66	59,34	641K	6
21/02/2025	2,15%	1,20	57,00	56,04	56,04	57,00	10K	5
20/02/2025	-0,96%	-0,54	55,80	55,80	55,80	55,80	223	1
19/02/2025	1,73%	0,96	56,34	55,66	55,56	56,34	6K	3
18/02/2025	-2,28%	-1,29	55,38	57,24	55,07	57,24	6K	10
17/02/2025	1,89%	1,05	56,67	55,69	55,69	56,67	3K	2
14/02/2025	-6,27%	-3,72	55,62	59,00	55,62	59,00	322K	19
13/02/2025	-4,44%	-2,76	59,34	60,06	56,00	60,06	1M	66
12/02/2025	-0,86%	-0,54	62,10	62,29	62,05	62,70	536K	958
11/02/2025	0,68%	0,42	62,64	62,46	62,42	62,64	453K	3
10/02/2025	-3,36%	-2,16	62,22	62,04	62,04	62,22	1K	2
06/02/2025	1,43%	0,91	64,38	64,38	64,38	64,38	64	1
05/02/2025	2,21%	1,37	63,47	63,30	63,30	63,47	2K	2
03/02/2025	-0,86%	-0,54	62,10	61,85	61,85	63,18	739K	106
31/01/2025	-0,52%	-0,33	62,64	62,83	62,64	62,83	752	2
30/01/2025	1,01%	0,63	62,97	63,36	62,97	63,43	1K	3
28/01/2025	-1,33%	-0,84	62,34	61,92	61,92	63,65	255K	8
27/01/2025	2,53%	1,56	63,18	63,77	63,18	63,77	1K	2
24/01/2025	0,29%	0,18	61,62	61,52	61,52	62,00	2K	3
23/01/2025	0,20%	0,12	61,44	61,58	61,44	61,62	984	3
22/01/2025	-1,75%	-1,09	61,32	62,22	61,32	62,22	1K	2
21/01/2025	-0,26%	-0,16	62,41	62,88	62,41	62,96	951K	22
17/01/2025	-1,71%	-1,09	62,57	65,00	62,57	65,18	255K	12
16/01/2025	1,90%	1,19	63,66	62,86	62,86	63,66	1K	2
15/01/2025	-0,46%	-0,29	62,47	62,94	62,47	62,94	376	2
13/01/2025	1,26%	0,78	62,76	62,90	62,69	63,29	174K	257
10/01/2025	-0,93%	-0,58	61,98	62,57	61,98	62,57	48K	7
08/01/2025	1,33%	0,82	62,56	62,56	62,56	62,56	2K	2
07/01/2025	-1,50%	-0,94	61,74	60,07	60,07	62,28	25K	340
06/01/2025	-	-	62,68	62,68	62,68	62,68	62	1

Date,Open,High,Low,Close,Volume
27-Aug-25,52.40,52.75,52.40,52.75,734
26-Aug-25,52.78,52.78,52.75,52.75,105
25-Aug-25,52.74,52.74,52.35,52.35,1683
20-Aug-25,53.75,53.75,53.75,53.75,9675
19-Aug-25,52.68,53.30,52.68,53.30,4926
15-Aug-25,51.86,52.38,51.75,51.75,932
14-Aug-25,51.27,51.57,51.27,51.45,1645
13-Aug-25,51.15,51.30,51.15,51.30,1230
12-Aug-25,50.30,50.30,50.20,50.20,1608
11-Aug-25,50.43,50.70,50.43,50.70,83643
08-Aug-25,49.94,50.30,49.94,50.30,200
06-Aug-25,50.05,50.40,49.82,50.40,27409
05-Aug-25,53.12,55.77,49.90,49.98,42209
04-Aug-25,51.66,52.45,51.66,52.45,8011
01-Aug-25,50.50,51.00,50.50,51.00,8279
31-Jul-25,51.32,51.32,51.00,51.00,8270
29-Jul-25,52.45,52.45,52.35,52.35,1048
28-Jul-25,53.10,53.10,52.80,52.80,7307
25-Jul-25,53.23,53.23,52.65,53.05,22949
24-Jul-25,53.00,53.00,52.84,52.85,11046
23-Jul-25,52.80,53.05,52.80,53.05,4234
21-Jul-25,52.11,52.11,51.25,51.25,28389
18-Jul-25,51.88,52.11,51.58,52.11,4372
17-Jul-25,52.01,54.70,51.62,52.12,20848
16-Jul-25,52.75,52.75,52.50,52.50,841
15-Jul-25,53.77,53.77,52.90,52.90,3886
14-Jul-25,54.45,54.45,54.24,54.24,19474396
10-Jul-25,54.24,55.36,54.24,55.08,60035
09-Jul-25,53.80,54.30,53.80,54.30,216
08-Jul-25,54.24,54.50,53.68,53.85,388610
04-Jul-25,53.41,53.41,53.41,53.41,480
02-Jul-25,54.40,54.40,54.40,54.40,54
01-Jul-25,55.35,55.35,52.00,54.45,3649
26-Jun-25,54.45,54.45,54.45,54.45,2722
25-Jun-25,54.55,54.55,54.55,54.55,54550
24-Jun-25,54.45,54.45,54.45,54.45,54
23-Jun-25,54.35,54.35,54.35,54.35,54350
20-Jun-25,53.80,54.00,53.80,54.00,27440
18-Jun-25,55.36,55.36,53.16,53.70,6675
17-Jun-25,55.44,55.44,55.38,55.38,55380
16-Jun-25,57.48,57.48,56.30,56.58,9850
12-Jun-25,58.52,58.62,58.39,58.62,23290
11-Jun-25,57.69,57.69,57.69,57.69,115
10-Jun-25,58.19,58.19,58.08,58.08,523
09-Jun-25,57.68,58.08,57.38,58.08,2191
06-Jun-25,59.69,59.69,59.28,59.28,237
05-Jun-25,59.46,59.46,59.22,59.22,118
04-Jun-25,59.89,59.89,59.52,59.52,776
03-Jun-25,60.13,60.61,60.06,60.06,300227
02-Jun-25,59.82,59.82,59.82,59.82,5982
30-May-25,60.06,60.52,60.02,60.43,3251
29-May-25,58.80,58.93,58.80,58.93,1530
28-May-25,58.91,58.91,58.50,58.67,1056
27-May-25,58.65,58.85,58.50,58.50,89806
26-May-25,56.85,56.85,56.85,56.85,2046
23-May-25,56.58,56.58,56.58,56.58,452
22-May-25,56.22,57.18,55.83,57.18,1292230
20-May-25,57.96,57.96,57.96,57.96,57960
16-May-25,57.48,57.65,57.48,57.65,60650
15-May-25,54.10,55.50,54.10,55.50,56980
14-May-25,55.36,55.36,54.36,54.36,57106
12-May-25,57.65,57.90,57.65,57.66,59274
09-May-25,56.22,56.22,56.22,56.22,562
08-May-25,56.55,57.18,56.55,57.15,4542
07-May-25,54.67,56.30,54.67,56.30,3329
06-May-25,54.50,54.64,53.64,53.64,6552
05-May-25,55.12,55.74,55.12,55.74,1108
02-May-25,55.34,55.66,55.34,55.50,58040
30-Apr-25,54.45,55.34,54.45,55.34,2094
28-Apr-25,54.66,54.66,53.90,53.90,1085
24-Apr-25,53.15,53.85,53.15,53.85,2614
23-Apr-25,54.06,54.20,54.00,54.20,497476
22-Apr-25,55.02,55.02,53.50,53.50,2096
17-Apr-25,54.17,54.85,53.70,54.47,13062
16-Apr-25,54.98,57.64,54.50,57.64,16540
15-Apr-25,54.83,55.20,54.83,55.10,21503
14-Apr-25,54.54,55.07,54.54,54.80,4587
11-Apr-25,53.75,54.60,53.45,54.60,29158
10-Apr-25,53.15,53.81,53.15,53.81,223367
09-Apr-25,53.30,55.34,53.11,55.34,402595
08-Apr-25,54.91,54.91,53.28,53.28,4917
07-Apr-25,53.55,55.50,53.38,54.96,3929
04-Apr-25,56.00,56.10,56.00,56.00,6562
03-Apr-25,57.10,57.10,56.10,56.10,843
02-Apr-25,58.03,58.38,57.99,58.38,17980
01-Apr-25,58.44,58.44,58.20,58.20,350
31-Mar-25,58.41,58.44,58.41,58.44,17756
27-Mar-25,58.02,59.22,58.02,59.22,356157
26-Mar-25,57.54,58.20,57.42,58.02,326577
25-Mar-25,57.18,57.18,57.12,57.12,699596
24-Mar-25,58.45,58.88,58.45,58.86,1761
21-Mar-25,58.12,58.26,58.08,58.26,232
20-Mar-25,58.01,58.01,57.96,57.96,5102
19-Mar-25,58.20,58.20,57.66,57.66,26237
17-Mar-25,58.20,58.92,58.20,58.92,701
14-Mar-25,57.24,57.72,57.02,57.54,384036
13-Mar-25,58.08,58.08,58.08,58.08,232
12-Mar-25,59.10,59.10,58.35,58.68,579090
11-Mar-25,63.39,63.39,59.76,59.76,2046
10-Mar-25,60.54,63.66,60.54,62.76,6456
07-Mar-25,60.84,61.26,60.81,61.26,6755
05-Mar-25,59.70,60.28,59.64,59.64,9580
27-Feb-25,59.70,59.70,59.70,59.70,1074
25-Feb-25,59.54,60.51,58.76,60.00,513683
24-Feb-25,57.66,59.34,57.66,59.34,641354
21-Feb-25,56.04,57.00,56.04,57.00,9784
20-Feb-25,55.80,55.80,55.80,55.80,223
19-Feb-25,55.66,56.34,55.56,56.34,5578
18-Feb-25,57.24,57.24,55.07,55.38,5934
17-Feb-25,55.69,56.67,55.69,56.67,3408
14-Feb-25,59.00,59.00,55.62,55.62,322416
13-Feb-25,60.06,60.06,56.00,59.34,1340598
12-Feb-25,62.29,62.70,62.05,62.10,536400
11-Feb-25,62.46,62.64,62.42,62.64,452857
10-Feb-25,62.04,62.22,62.04,62.22,1242
06-Feb-25,64.38,64.38,64.38,64.38,64
05-Feb-25,63.30,63.47,63.30,63.47,1521
03-Feb-25,61.85,63.18,61.85,62.10,738723
31-Jan-25,62.83,62.83,62.64,62.64,752
30-Jan-25,63.36,63.43,62.97,62.97,1137
28-Jan-25,61.92,63.65,61.92,62.34,254830
27-Jan-25,63.77,63.77,63.18,63.18,1142
24-Jan-25,61.52,62.00,61.52,61.62,1789
23-Jan-25,61.58,61.62,61.44,61.44,984
22-Jan-25,62.22,62.22,61.32,61.32,1235
21-Jan-25,62.88,62.96,62.41,62.41,950606
17-Jan-25,65.00,65.18,62.57,62.57,255420
16-Jan-25,62.86,63.66,62.86,63.66,1014
15-Jan-25,62.94,62.94,62.47,62.47,376
13-Jan-25,62.90,63.29,62.69,62.76,174278
10-Jan-25,62.57,62.57,61.98,61.98,47740
08-Jan-25,62.56,62.56,62.56,62.56,2001
07-Jan-25,60.07,62.28,60.07,61.74,25303
06-Jan-25,62.68,62.68,62.68,62.68,62

*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: Z1TS34