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
18/04/2024	1,60%	0,79	50,21	50,60	49,90	50,60	1M	43
17/04/2024	-1,59%	-0,80	49,42	50,22	49,42	50,22	6K	3
16/04/2024	3,21%	1,56	50,22	49,35	49,35	50,54	4K	6
15/04/2024	1,80%	0,86	48,66	48,00	48,00	50,00	43K	11
12/04/2024	-8,08%	-4,20	47,80	51,05	47,80	51,05	62K	22
11/04/2024	0,48%	0,25	52,00	52,30	51,65	52,30	7K	6
10/04/2024	-0,67%	-0,35	51,75	51,80	51,60	51,80	9K	6
09/04/2024	0,12%	0,06	52,10	51,55	51,55	52,15	8K	12
08/04/2024	-0,78%	-0,41	52,04	52,45	51,85	52,45	9K	6
05/04/2024	2,72%	1,39	52,45	52,75	52,10	53,45	14K	11
04/04/2024	-0,47%	-0,24	51,06	51,30	51,06	52,26	3K	7

03/04/2024	-1,71%	-0,89	51,30	52,19	51,30	52,90	3K	18
02/04/2024	-1,29%	-0,68	52,19	52,05	51,99	52,36	15K	31
01/04/2024	-0,90%	-0,48	52,87	53,35	52,45	53,35	475K	1.702
28/03/2024	2,30%	1,20	53,35	54,10	52,45	54,10	2K	8
27/03/2024	1,46%	0,75	52,15	52,25	51,85	52,30	8K	7
26/03/2024	-5,45%	-2,96	51,40	51,25	51,25	51,75	14K	48
25/03/2024	3,35%	1,76	54,36	53,35	52,13	54,36	2K	9
22/03/2024	0,00%	0,00	52,60	52,60	52,60	52,70	5K	47
21/03/2024	-0,40%	-0,21	52,60	52,81	52,60	53,75	12K	29
20/03/2024	-2,55%	-1,38	52,81	54,19	52,81	54,65	9K	15
19/03/2024	1,42%	0,76	54,19	54,06	53,93	54,19	42K	9
18/03/2024	-0,35%	-0,19	53,43	53,62	53,43	53,92	3M	89
15/03/2024	-0,33%	-0,18	53,62	54,85	53,62	54,85	3M	77
14/03/2024	-2,84%	-1,57	53,80	55,37	53,25	55,37	3M	104
13/03/2024	-2,24%	-1,27	55,37	56,68	55,14	56,70	38K	9
12/03/2024	-0,91%	-0,52	56,64	57,06	56,64	57,06	3K	4
11/03/2024	0,81%	0,46	57,16	56,70	55,98	57,16	10K	14
08/03/2024	0,21%	0,12	56,70	56,69	55,86	56,70	6K	7
07/03/2024	-0,21%	-0,12	56,58	57,30	56,40	57,30	313K	68
06/03/2024	-1,34%	-0,77	56,70	57,84	56,70	57,84	37K	20
05/03/2024	-1,25%	-0,73	57,47	58,44	57,30	58,44	11K	10
04/03/2024	-2,09%	-1,24	58,20	59,44	57,80	59,76	11K	16
01/03/2024	-3,73%	-2,30	59,44	61,70	58,68	61,70	550K	1.133
29/02/2024	-0,21%	-0,13	61,74	61,87	61,25	62,34	989	7
28/02/2024	1,06%	0,65	61,87	61,26	61,26	61,87	79K	4
27/02/2024	0,03%	0,02	61,22	61,20	60,76	61,56	243K	19
26/02/2024	-0,29%	-0,18	61,20	61,38	61,13	61,38	8K	8
23/02/2024	2,40%	1,44	61,38	61,48	61,38	61,52	6K	4
22/02/2024	3,31%	1,92	59,94	57,66	57,66	60,12	30K	110
21/02/2024	0,71%	0,41	58,02	56,76	56,76	58,14	4K	6
20/02/2024	-2,26%	-1,33	57,61	57,90	57,61	58,20	308K	5
19/02/2024	0,34%	0,20	58,94	57,79	57,79	58,94	78K	3
16/02/2024	-0,46%	-0,27	58,74	58,68	58,68	58,74	2K	28
15/02/2024	3,31%	1,89	59,01	57,12	57,12	59,01	12K	12
14/02/2024	-6,50%	-3,97	57,12	56,64	56,64	57,12	7K	9
09/02/2024	-0,18%	-0,11	61,09	60,66	60,66	61,49	101K	18
08/02/2024	0,20%	0,12	61,20	61,07	60,84	61,20	8K	6
07/02/2024	0,59%	0,36	61,08	60,72	60,19	61,38	3K	6
06/02/2024	2,95%	1,74	60,72	58,38	58,38	60,76	11K	7
05/02/2024	0,43%	0,25	58,98	58,73	58,73	59,51	11K	8
02/02/2024	1,33%	0,77	58,73	57,96	57,48	58,73	7K	7
01/02/2024	-1,53%	-0,90	57,96	58,86	57,00	58,86	1M	779
31/01/2024	-0,22%	-0,13	58,86	58,44	58,00	58,86	16K	13
30/01/2024	0,22%	0,13	58,99	58,85	58,85	59,75	22K	8
29/01/2024	0,27%	0,16	58,86	58,86	58,86	58,86	58	1
26/01/2024	2,12%	1,22	58,70	58,20	58,20	59,04	15K	14
25/01/2024	0,10%	0,06	57,48	57,42	57,00	57,48	9K	80
24/01/2024	-1,14%	-0,66	57,42	58,08	57,30	58,08	289K	26
23/01/2024	-2,76%	-1,65	58,08	59,72	58,08	59,72	26K	17
22/01/2024	3,70%	2,13	59,73	58,14	58,14	59,73	6K	4
19/01/2024	-1,66%	-0,97	57,60	58,47	57,60	58,47	17K	8
17/01/2024	-1,40%	-0,83	58,57	59,02	58,52	59,02	443K	3
16/01/2024	-2,65%	-1,62	59,40	61,02	59,40	61,02	2K	28
15/01/2024	1,70%	1,02	61,02	61,48	60,92	61,48	348K	13
12/01/2024	0,30%	0,18	60,00	60,60	59,82	60,60	6K	70
11/01/2024	-1,19%	-0,72	59,82	59,81	59,76	60,00	5K	65
10/01/2024	0,00%	0,00	60,54	59,16	59,16	60,57	5K	8
09/01/2024	1,71%	1,02	60,54	58,73	58,56	60,54	3M	83
08/01/2024	0,00%	0,00	59,52	59,52	58,73	59,65	8K	21
05/01/2024	0,29%	0,17	59,52	59,35	58,80	59,52	3K	32
04/01/2024	-0,42%	-0,25	59,35	58,92	58,92	60,84	27K	16
03/01/2024	-1,55%	-0,94	59,60	59,64	59,16	60,06	103K	219
02/01/2024	0,08%	0,05	60,54	60,49	59,70	60,60	755K	734
28/12/2023	2,23%	1,32	60,49	59,79	59,17	60,49	6M	13
27/12/2023	0,53%	0,31	59,17	58,85	57,48	59,28	19K	12
26/12/2023	-0,20%	-0,12	58,86	58,98	58,40	59,04	10K	10
22/12/2023	-0,91%	-0,54	58,98	59,52	58,44	59,52	12K	99
21/12/2023	-0,60%	-0,36	59,52	58,92	58,92	59,76	330K	12
20/12/2023	-0,70%	-0,42	59,88	60,35	59,88	60,75	22K	11
19/12/2023	0,00%	0,00	60,30	60,06	60,06	60,35	19K	12
18/12/2023	0,10%	0,06	60,30	61,14	60,00	61,14	22K	19
15/12/2023	-1,81%	-1,11	60,24	61,35	60,18	61,35	26K	9
14/12/2023	0,94%	0,57	61,35	60,75	60,66	61,38	35K	13
13/12/2023	2,32%	1,38	60,78	59,46	59,46	60,78	21K	5
12/12/2023	1,57%	0,92	59,40	58,48	58,48	59,40	10K	49
11/12/2023	3,69%	2,08	58,48	55,00	55,00	58,50	173K	11
08/12/2023	1,40%	0,78	56,40	56,49	56,40	56,49	12K	2
07/12/2023	0,22%	0,12	55,62	56,22	54,84	56,22	30K	21
06/12/2023	0,76%	0,42	55,50	55,07	54,72	55,92	35K	107
05/12/2023	-2,34%	-1,32	55,08	56,30	55,08	57,06	113K	226
04/12/2023	3,77%	2,05	56,40	54,40	54,39	56,40	338K	59
01/12/2023	0,65%	0,35	54,35	54,00	54,00	54,74	474K	480
30/11/2023	0,26%	0,14	54,00	56,35	53,69	56,35	38K	85
29/11/2023	0,02%	0,01	53,86	55,35	53,86	55,40	3K	8
28/11/2023	-1,48%	-0,81	53,85	54,66	53,85	54,66	8K	17
27/11/2023	-0,26%	-0,14	54,66	53,94	53,94	55,08	14K	9
24/11/2023	1,56%	0,84	54,80	54,49	54,35	55,55	23K	23
23/11/2023	-1,35%	-0,74	53,96	53,96	53,96	53,96	3K	12
22/11/2023	0,00%	0,00	54,70	54,75	54,60	54,90	4K	14
21/11/2023	2,34%	1,25	54,70	54,50	54,50	55,07	6K	6
20/11/2023	0,09%	0,05	53,45	52,75	52,75	53,45	20K	381
17/11/2023	-0,56%	-0,30	53,40	53,94	53,40	54,00	33K	6
16/11/2023	1,99%	1,05	53,70	53,30	53,30	53,71	3K	6
14/11/2023	1,64%	0,85	52,65	52,15	52,15	53,05	22K	17
13/11/2023	-0,38%	-0,20	51,80	52,00	51,80	52,00	2K	2
10/11/2023	-2,07%	-1,10	52,00	51,40	51,40	53,45	3K	7
09/11/2023	1,92%	1,00	53,10	52,80	52,80	53,20	1K	3
08/11/2023	3,07%	1,55	52,10	51,70	48,25	52,26	136K	1.303
07/11/2023	1,92%	0,95	50,55	50,00	50,00	50,60	2K	6
06/11/2023	0,40%	0,20	49,60	49,85	49,55	51,50	17K	18
03/11/2023	3,89%	1,85	49,40	47,55	47,55	50,01	8K	68
01/11/2023	-2,96%	-1,45	47,55	48,92	47,40	48,92	131K	422
30/10/2023	0,72%	0,35	49,00	49,00	48,95	49,00	3K	3
27/10/2023	-1,22%	-0,60	48,65	48,40	48,30	48,65	2K	4
26/10/2023	-3,92%	-2,01	49,25	50,40	49,25	50,40	8K	99
25/10/2023	-1,99%	-1,04	51,26	53,00	50,80	53,00	11K	9
24/10/2023	-0,19%	-0,10	52,30	53,45	52,10	53,45	8K	76
23/10/2023	-0,47%	-0,25	52,40	52,64	52,25	52,64	10K	73
20/10/2023	-0,57%	-0,30	52,65	52,50	52,02	53,00	28K	123
19/10/2023	-1,49%	-0,80	52,95	53,40	52,80	53,40	13K	47
18/10/2023	-1,34%	-0,73	53,75	54,05	53,75	54,05	13K	4
17/10/2023	-1,16%	-0,64	54,48	55,00	54,30	55,00	655K	9
16/10/2023	-0,42%	-0,23	55,12	55,85	55,12	55,85	7K	4
13/10/2023	-0,57%	-0,32	55,35	56,79	55,27	56,79	48K	12
11/10/2023	0,52%	0,29	55,67	55,73	55,38	55,73	455K	8
10/10/2023	-1,37%	-0,77	55,38	55,38	55,26	56,04	106K	43
09/10/2023	-0,12%	-0,07	56,15	56,13	55,98	56,15	3K	7
06/10/2023	1,19%	0,66	56,22	56,22	56,22	56,22	2K	1
05/10/2023	1,18%	0,65	55,56	55,19	55,15	55,70	840K	11
04/10/2023	0,48%	0,26	54,91	54,42	54,42	55,13	13K	21
03/10/2023	0,55%	0,30	54,65	54,65	54,45	54,65	16K	5
02/10/2023	-0,73%	-0,40	54,35	54,75	53,95	54,75	82K	542
29/09/2023	-	-	54,75	54,80	54,75	54,85	15K	8

Date,Open,High,Low,Close,Volume
18-Apr-24,50.60,50.60,49.90,50.21,1003866
17-Apr-24,50.22,50.22,49.42,49.42,5546
16-Apr-24,49.35,50.54,49.35,50.22,3974
15-Apr-24,48.00,50.00,48.00,48.66,42854
12-Apr-24,51.05,51.05,47.80,47.80,62441
11-Apr-24,52.30,52.30,51.65,52.00,6964
10-Apr-24,51.80,51.80,51.60,51.75,8852
09-Apr-24,51.55,52.15,51.55,52.10,8383
08-Apr-24,52.45,52.45,51.85,52.04,8835
05-Apr-24,52.75,53.45,52.10,52.45,13701
04-Apr-24,51.30,52.26,51.06,51.06,3216
03-Apr-24,52.19,52.90,51.30,51.30,2856
02-Apr-24,52.05,52.36,51.99,52.19,14508
01-Apr-24,53.35,53.35,52.45,52.87,475069
28-Mar-24,54.10,54.10,52.45,53.35,1745
27-Mar-24,52.25,52.30,51.85,52.15,7820
26-Mar-24,51.25,51.75,51.25,51.40,13688
25-Mar-24,53.35,54.36,52.13,54.36,2003
22-Mar-24,52.60,52.70,52.60,52.60,4842
21-Mar-24,52.81,53.75,52.60,52.60,12131
20-Mar-24,54.19,54.65,52.81,52.81,9297
19-Mar-24,54.06,54.19,53.93,54.19,42218
18-Mar-24,53.62,53.92,53.43,53.43,3483156
15-Mar-24,54.85,54.85,53.62,53.62,2693177
14-Mar-24,55.37,55.37,53.25,53.80,2684824
13-Mar-24,56.68,56.70,55.14,55.37,37715
12-Mar-24,57.06,57.06,56.64,56.64,2666
11-Mar-24,56.70,57.16,55.98,57.16,10000
08-Mar-24,56.69,56.70,55.86,56.70,6390
07-Mar-24,57.30,57.30,56.40,56.58,312705
06-Mar-24,57.84,57.84,56.70,56.70,36669
05-Mar-24,58.44,58.44,57.30,57.47,11119
04-Mar-24,59.44,59.76,57.80,58.20,10817
01-Mar-24,61.70,61.70,58.68,59.44,549856
29-Feb-24,61.87,62.34,61.25,61.74,989
28-Feb-24,61.26,61.87,61.26,61.87,79002
27-Feb-24,61.20,61.56,60.76,61.22,243188
26-Feb-24,61.38,61.38,61.13,61.20,8265
23-Feb-24,61.48,61.52,61.38,61.38,5958
22-Feb-24,57.66,60.12,57.66,59.94,30241
21-Feb-24,56.76,58.14,56.76,58.02,3868
20-Feb-24,57.90,58.20,57.61,57.61,308061
19-Feb-24,57.79,58.94,57.79,58.94,77731
16-Feb-24,58.68,58.74,58.68,58.74,1761
15-Feb-24,57.12,59.01,57.12,59.01,12057
14-Feb-24,56.64,57.12,56.64,57.12,6658
09-Feb-24,60.66,61.49,60.66,61.09,100702
08-Feb-24,61.07,61.20,60.84,61.20,7887
07-Feb-24,60.72,61.38,60.19,61.08,2864
06-Feb-24,58.38,60.76,58.38,60.72,11111
05-Feb-24,58.73,59.51,58.73,58.98,11150
02-Feb-24,57.96,58.73,57.48,58.73,7459
01-Feb-24,58.86,58.86,57.00,57.96,1293006
31-Jan-24,58.44,58.86,58.00,58.86,16089
30-Jan-24,58.85,59.75,58.85,58.99,22488
29-Jan-24,58.86,58.86,58.86,58.86,58
26-Jan-24,58.20,59.04,58.20,58.70,14740
25-Jan-24,57.42,57.48,57.00,57.48,9352
24-Jan-24,58.08,58.08,57.30,57.42,289220
23-Jan-24,59.72,59.72,58.08,58.08,26329
22-Jan-24,58.14,59.73,58.14,59.73,6325
19-Jan-24,58.47,58.47,57.60,57.60,17099
17-Jan-24,59.02,59.02,58.52,58.57,443264
16-Jan-24,61.02,61.02,59.40,59.40,1789
15-Jan-24,61.48,61.48,60.92,61.02,348342
12-Jan-24,60.60,60.60,59.82,60.00,5941
11-Jan-24,59.81,60.00,59.76,59.82,4666
10-Jan-24,59.16,60.57,59.16,60.54,5127
09-Jan-24,58.73,60.54,58.56,60.54,3041810
08-Jan-24,59.52,59.65,58.73,59.52,7860
05-Jan-24,59.35,59.52,58.80,59.52,3024
04-Jan-24,58.92,60.84,58.92,59.35,26832
03-Jan-24,59.64,60.06,59.16,59.60,102536
02-Jan-24,60.49,60.60,59.70,60.54,754940
28-Dec-23,59.79,60.49,59.17,60.49,6437000
27-Dec-23,58.85,59.28,57.48,59.17,19429
26-Dec-23,58.98,59.04,58.40,58.86,10418
22-Dec-23,59.52,59.52,58.44,58.98,11650
21-Dec-23,58.92,59.76,58.92,59.52,329938
20-Dec-23,60.35,60.75,59.88,59.88,21949
19-Dec-23,60.06,60.35,60.06,60.30,18827
18-Dec-23,61.14,61.14,60.00,60.30,22062
15-Dec-23,61.35,61.35,60.18,60.24,25818
14-Dec-23,60.75,61.38,60.66,61.35,34875
13-Dec-23,59.46,60.78,59.46,60.78,20530
12-Dec-23,58.48,59.40,58.48,59.40,9947
11-Dec-23,55.00,58.50,55.00,58.48,172977
08-Dec-23,56.49,56.49,56.40,56.40,12183
07-Dec-23,56.22,56.22,54.84,55.62,30291
06-Dec-23,55.07,55.92,54.72,55.50,34573
05-Dec-23,56.30,57.06,55.08,55.08,112680
04-Dec-23,54.40,56.40,54.39,56.40,337735
01-Dec-23,54.00,54.74,54.00,54.35,473858
30-Nov-23,56.35,56.35,53.69,54.00,37749
29-Nov-23,55.35,55.40,53.86,53.86,2978
28-Nov-23,54.66,54.66,53.85,53.85,7518
27-Nov-23,53.94,55.08,53.94,54.66,13927
24-Nov-23,54.49,55.55,54.35,54.80,22819
23-Nov-23,53.96,53.96,53.96,53.96,2644
22-Nov-23,54.75,54.90,54.60,54.70,4209
21-Nov-23,54.50,55.07,54.50,54.70,5725
20-Nov-23,52.75,53.45,52.75,53.45,20287
17-Nov-23,53.94,54.00,53.40,53.40,32575
16-Nov-23,53.30,53.71,53.30,53.70,2670
14-Nov-23,52.15,53.05,52.15,52.65,21520
13-Nov-23,52.00,52.00,51.80,51.80,1761
10-Nov-23,51.40,53.45,51.40,52.00,3472
09-Nov-23,52.80,53.20,52.80,53.10,1320
08-Nov-23,51.70,52.26,48.25,52.10,136015
07-Nov-23,50.00,50.60,50.00,50.55,2324
06-Nov-23,49.85,51.50,49.55,49.60,16679
03-Nov-23,47.55,50.01,47.55,49.40,7680
01-Nov-23,48.92,48.92,47.40,47.55,130565
30-Oct-23,49.00,49.00,48.95,49.00,3330
27-Oct-23,48.40,48.65,48.30,48.65,2277
26-Oct-23,50.40,50.40,49.25,49.25,8210
25-Oct-23,53.00,53.00,50.80,51.26,11487
24-Oct-23,53.45,53.45,52.10,52.30,7993
23-Oct-23,52.64,52.64,52.25,52.40,9998
20-Oct-23,52.50,53.00,52.02,52.65,28478
19-Oct-23,53.40,53.40,52.80,52.95,12516
18-Oct-23,54.05,54.05,53.75,53.75,13320
17-Oct-23,55.00,55.00,54.30,54.48,655310
16-Oct-23,55.85,55.85,55.12,55.12,7337
13-Oct-23,56.79,56.79,55.27,55.35,47658
11-Oct-23,55.73,55.73,55.38,55.67,454705
10-Oct-23,55.38,56.04,55.26,55.38,105745
09-Oct-23,56.13,56.15,55.98,56.15,2581
06-Oct-23,56.22,56.22,56.22,56.22,1799
05-Oct-23,55.19,55.70,55.15,55.56,839633
04-Oct-23,54.42,55.13,54.42,54.91,13472
03-Oct-23,54.65,54.65,54.45,54.65,16025
02-Oct-23,54.75,54.75,53.95,54.35,82051
29-Sep-23,54.80,54.85,54.75,54.75,14789

*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