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
12/02/2026	2,30%	0,96	42,65	40,00	39,24	42,65	21K	7
11/02/2026	-0,26%	-0,11	41,69	41,69	41,69	41,69	41	1
10/02/2026	1,38%	0,57	41,80	41,22	41,22	41,80	14K	3
09/02/2026	-0,82%	-0,34	41,23	41,17	41,17	41,23	1K	3
06/02/2026	-0,57%	-0,24	41,57	41,90	41,57	41,90	46K	4
05/02/2026	2,40%	0,98	41,81	41,67	41,67	41,81	250	2
03/02/2026	0,00%	0,00	40,83	40,83	40,83	40,83	40	1

02/02/2026	0,15%	0,06	40,83	40,95	40,76	40,96	43K	4
30/01/2026	1,82%	0,73	40,77	39,28	39,28	40,77	321	3
29/01/2026	0,10%	0,04	40,04	39,53	39,53	40,04	199	3
28/01/2026	-1,91%	-0,78	40,00	40,12	40,00	40,40	3K	5
27/01/2026	0,07%	0,03	40,78	40,88	40,78	40,88	81	2
26/01/2026	-0,59%	-0,24	40,75	40,99	40,75	40,99	4K	4
23/01/2026	-0,99%	-0,41	40,99	40,88	40,88	40,99	2K	2
20/01/2026	0,15%	0,06	41,40	40,90	40,90	42,10	329	3
19/01/2026	-0,29%	-0,12	41,34	41,34	41,34	41,34	41	1
16/01/2026	3,65%	1,46	41,46	41,72	41,46	41,82	249	4
15/01/2026	-5,44%	-2,30	40,00	42,60	40,00	42,60	1K	5
14/01/2026	-0,70%	-0,30	42,30	42,50	42,30	42,50	4K	2
13/01/2026	1,14%	0,48	42,60	42,60	42,60	42,60	42	1
12/01/2026	0,07%	0,03	42,12	42,56	42,12	42,56	53K	2
08/01/2026	-1,22%	-0,52	42,09	42,09	42,09	42,09	420	1
07/01/2026	-2,89%	-1,27	42,61	43,83	42,61	43,83	30K	5
05/01/2026	3,32%	1,41	43,88	42,90	42,90	43,88	72K	5
02/01/2026	-2,70%	-1,18	42,47	44,95	42,47	44,95	912	6
30/12/2025	-0,41%	-0,18	43,65	43,84	43,65	43,84	568	3
29/12/2025	0,78%	0,34	43,83	43,83	43,83	43,83	43	1
26/12/2025	1,54%	0,66	43,49	43,49	43,49	43,49	10K	1
23/12/2025	-0,93%	-0,40	42,83	42,56	42,56	42,83	44K	5
22/12/2025	1,10%	0,47	43,23	42,51	42,51	43,23	10K	3
19/12/2025	0,23%	0,10	42,76	42,66	42,66	42,76	6K	2
18/12/2025	0,59%	0,25	42,66	42,61	42,61	42,66	4K	2
17/12/2025	0,38%	0,16	42,41	42,35	42,35	42,76	2K	4
16/12/2025	4,12%	1,67	42,25	42,27	42,25	42,27	2K	2
15/12/2025	-0,42%	-0,17	40,58	40,75	40,58	40,77	1K	3
12/12/2025	2,83%	1,12	40,75	40,75	40,75	40,75	1K	2
11/12/2025	-0,75%	-0,30	39,63	40,44	39,63	40,44	3K	4
10/12/2025	0,23%	0,09	39,93	39,93	39,93	39,93	399	1
09/12/2025	-0,52%	-0,21	39,84	39,50	39,50	39,84	3K	3
08/12/2025	-0,35%	-0,14	40,05	40,12	39,89	40,76	49K	13
05/12/2025	0,75%	0,30	40,19	39,89	39,89	40,28	80K	4
04/12/2025	-1,72%	-0,70	39,89	40,00	39,89	40,00	3K	14
03/12/2025	-2,52%	-1,05	40,59	41,57	40,50	41,57	5K	4
02/12/2025	-2,71%	-1,16	41,64	42,24	41,08	42,24	12K	10
01/12/2025	0,63%	0,27	42,80	42,53	42,53	43,33	56K	8
28/11/2025	-0,40%	-0,17	42,53	43,04	42,53	43,04	6K	2
27/11/2025	0,00%	0,00	42,70	42,70	42,70	42,70	11K	1
26/11/2025	-1,50%	-0,65	42,70	43,34	42,70	43,34	984	2
25/11/2025	5,32%	2,19	43,35	41,63	41,63	43,35	37K	19
24/11/2025	1,11%	0,45	41,16	40,90	40,61	41,16	85K	3
21/11/2025	4,38%	1,71	40,71	39,96	39,96	40,71	43K	2
19/11/2025	-1,37%	-0,54	39,00	39,20	39,00	39,37	2K	6
18/11/2025	-0,83%	-0,33	39,54	39,24	39,21	39,54	2K	5
17/11/2025	-0,85%	-0,34	39,87	39,83	39,83	40,02	12K	4
14/11/2025	-0,47%	-0,19	40,21	42,26	39,90	42,26	21K	49
13/11/2025	0,20%	0,08	40,40	40,40	40,40	40,40	14K	1
12/11/2025	-4,59%	-1,94	40,32	39,98	39,88	40,53	6K	9
11/11/2025	5,57%	2,23	42,26	40,44	40,44	42,26	2K	4
10/11/2025	0,45%	0,18	40,03	40,34	39,52	40,34	15K	9
07/11/2025	-0,75%	-0,30	39,85	40,15	39,51	40,15	6K	10
06/11/2025	-1,50%	-0,61	40,15	40,76	40,00	40,76	34K	10
05/11/2025	-3,18%	-1,34	40,76	42,32	39,93	42,32	1M	41
04/11/2025	-13,00%	-6,29	42,10	47,24	41,48	47,24	2M	264
03/11/2025	0,19%	0,09	48,39	48,30	48,13	48,39	434	3
31/10/2025	0,10%	0,05	48,30	48,25	48,25	48,30	12K	2
30/10/2025	0,40%	0,19	48,25	48,50	48,25	48,50	57K	2
29/10/2025	-1,21%	-0,59	48,06	48,49	48,06	48,49	2K	3
28/10/2025	-0,31%	-0,15	48,65	48,94	48,53	49,22	53K	5
27/10/2025	-0,81%	-0,40	48,80	48,80	48,80	48,80	195	1
24/10/2025	-0,06%	-0,03	49,20	49,30	48,85	49,30	3K	44
23/10/2025	-0,85%	-0,42	49,23	49,65	49,23	49,65	644	2
22/10/2025	1,08%	0,53	49,65	49,83	49,65	49,87	4K	3
21/10/2025	0,84%	0,41	49,12	49,10	49,10	49,20	1K	4
20/10/2025	0,19%	0,09	48,71	48,67	48,67	48,71	97	2
17/10/2025	-0,21%	-0,10	48,62	48,72	48,62	48,72	778	2
16/10/2025	0,33%	0,16	48,72	48,50	48,50	48,72	10K	3
15/10/2025	-0,18%	-0,09	48,56	48,66	48,41	48,88	19K	376
14/10/2025	-0,18%	-0,09	48,65	48,85	48,65	48,85	63K	14
13/10/2025	0,72%	0,35	48,74	48,74	48,74	48,74	974	1
10/10/2025	0,90%	0,43	48,39	48,41	48,39	48,41	48K	3
09/10/2025	-0,29%	-0,14	47,96	48,10	47,96	48,10	3K	2
08/10/2025	0,21%	0,10	48,10	48,14	47,79	48,14	33K	4
07/10/2025	-0,52%	-0,25	48,00	47,85	47,85	48,10	52K	4
06/10/2025	-1,73%	-0,85	48,25	48,75	48,25	48,75	14K	3
03/10/2025	-0,20%	-0,10	49,10	49,20	49,10	49,71	690	5
02/10/2025	1,23%	0,60	49,20	49,12	49,10	49,20	56K	3
01/10/2025	-0,10%	-0,05	48,60	48,65	48,60	48,79	2K	3
30/09/2025	2,53%	1,20	48,65	47,94	47,94	48,65	771	2
29/09/2025	-0,94%	-0,45	47,45	47,80	47,45	47,80	8K	4
26/09/2025	2,57%	1,20	47,90	47,90	47,80	48,00	39K	388
25/09/2025	-1,12%	-0,53	46,70	47,25	46,70	47,25	47K	5
24/09/2025	0,49%	0,23	47,23	47,55	47,23	47,55	723K	3
23/09/2025	-3,29%	-1,60	47,00	48,30	47,00	48,30	33K	8
22/09/2025	-0,10%	-0,05	48,60	48,35	48,35	48,61	12K	5
17/09/2025	-0,41%	-0,20	48,65	48,86	48,65	48,86	390	2
16/09/2025	0,23%	0,11	48,85	48,75	48,64	48,85	4K	4
15/09/2025	-2,52%	-1,26	48,74	50,00	48,70	50,00	77K	13
12/09/2025	-1,32%	-0,67	50,00	49,30	49,24	50,05	14K	10
11/09/2025	0,34%	0,17	50,67	50,67	50,67	50,67	1K	1
10/09/2025	-1,27%	-0,65	50,50	50,72	50,50	50,72	7K	6
09/09/2025	-0,47%	-0,24	51,15	51,15	51,15	51,15	255	1
08/09/2025	-0,70%	-0,36	51,39	51,75	50,00	51,85	17K	14
05/09/2025	-1,15%	-0,60	51,75	52,88	51,75	52,88	3K	4
04/09/2025	0,62%	0,32	52,35	52,03	52,01	52,35	677	3
03/09/2025	-0,40%	-0,21	52,03	51,80	51,69	52,03	4K	4
02/09/2025	-2,08%	-1,11	52,24	52,24	52,24	52,24	1K	3
29/08/2025	1,14%	0,60	53,35	53,10	53,10	53,35	743	2
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	-	-	54,24	54,45	54,24	54,45	19M	2

Date,Open,High,Low,Close,Volume
12-Feb-26,40.00,42.65,39.24,42.65,21242
11-Feb-26,41.69,41.69,41.69,41.69,41
10-Feb-26,41.22,41.80,41.22,41.80,14284
09-Feb-26,41.17,41.23,41.17,41.23,1235
06-Feb-26,41.90,41.90,41.57,41.57,45760
05-Feb-26,41.67,41.81,41.67,41.81,250
03-Feb-26,40.83,40.83,40.83,40.83,40
02-Feb-26,40.95,40.96,40.76,40.83,42953
30-Jan-26,39.28,40.77,39.28,40.77,321
29-Jan-26,39.53,40.04,39.53,40.04,199
28-Jan-26,40.12,40.40,40.00,40.00,3453
27-Jan-26,40.88,40.88,40.78,40.78,81
26-Jan-26,40.99,40.99,40.75,40.75,4238
23-Jan-26,40.88,40.99,40.88,40.99,1676
20-Jan-26,40.90,42.10,40.90,41.40,329
19-Jan-26,41.34,41.34,41.34,41.34,41
16-Jan-26,41.72,41.82,41.46,41.46,249
15-Jan-26,42.60,42.60,40.00,40.00,1192
14-Jan-26,42.50,42.50,42.30,42.30,4419
13-Jan-26,42.60,42.60,42.60,42.60,42
12-Jan-26,42.56,42.56,42.12,42.12,52987
08-Jan-26,42.09,42.09,42.09,42.09,420
07-Jan-26,43.83,43.83,42.61,42.61,30444
05-Jan-26,42.90,43.88,42.90,43.88,72178
02-Jan-26,44.95,44.95,42.47,42.47,912
30-Dec-25,43.84,43.84,43.65,43.65,568
29-Dec-25,43.83,43.83,43.83,43.83,43
26-Dec-25,43.49,43.49,43.49,43.49,9654
23-Dec-25,42.56,42.83,42.56,42.83,43843
22-Dec-25,42.51,43.23,42.51,43.23,9805
19-Dec-25,42.66,42.76,42.66,42.76,6446
18-Dec-25,42.61,42.66,42.61,42.66,3668
17-Dec-25,42.35,42.76,42.35,42.41,2378
16-Dec-25,42.27,42.27,42.25,42.25,1648
15-Dec-25,40.75,40.77,40.58,40.58,1343
12-Dec-25,40.75,40.75,40.75,40.75,1018
11-Dec-25,40.44,40.44,39.63,39.63,2709
10-Dec-25,39.93,39.93,39.93,39.93,399
09-Dec-25,39.50,39.84,39.50,39.84,2647
08-Dec-25,40.12,40.76,39.89,40.05,48583
05-Dec-25,39.89,40.28,39.89,40.19,80449
04-Dec-25,40.00,40.00,39.89,39.89,2715
03-Dec-25,41.57,41.57,40.50,40.59,4729
02-Dec-25,42.24,42.24,41.08,41.64,11589
01-Dec-25,42.53,43.33,42.53,42.80,56260
28-Nov-25,43.04,43.04,42.53,42.53,6060
27-Nov-25,42.70,42.70,42.70,42.70,10675
26-Nov-25,43.34,43.34,42.70,42.70,984
25-Nov-25,41.63,43.35,41.63,43.35,37200
24-Nov-25,40.90,41.16,40.61,41.16,84726
21-Nov-25,39.96,40.71,39.96,40.71,43394
19-Nov-25,39.20,39.37,39.00,39.00,1525
18-Nov-25,39.24,39.54,39.21,39.54,2314
17-Nov-25,39.83,40.02,39.83,39.87,11599
14-Nov-25,42.26,42.26,39.90,40.21,21027
13-Nov-25,40.40,40.40,40.40,40.40,13736
12-Nov-25,39.98,40.53,39.88,40.32,5666
11-Nov-25,40.44,42.26,40.44,42.26,1896
10-Nov-25,40.34,40.34,39.52,40.03,15223
07-Nov-25,40.15,40.15,39.51,39.85,6357
06-Nov-25,40.76,40.76,40.00,40.15,34046
05-Nov-25,42.32,42.32,39.93,40.76,1238528
04-Nov-25,47.24,47.24,41.48,42.10,1649063
03-Nov-25,48.30,48.39,48.13,48.39,434
31-Oct-25,48.25,48.30,48.25,48.30,11833
30-Oct-25,48.50,48.50,48.25,48.25,57128
29-Oct-25,48.49,48.49,48.06,48.06,1546
28-Oct-25,48.94,49.22,48.53,48.65,52708
27-Oct-25,48.80,48.80,48.80,48.80,195
24-Oct-25,49.30,49.30,48.85,49.20,3393
23-Oct-25,49.65,49.65,49.23,49.23,644
22-Oct-25,49.83,49.87,49.65,49.65,3985
21-Oct-25,49.10,49.20,49.10,49.12,1229
20-Oct-25,48.67,48.71,48.67,48.71,97
17-Oct-25,48.72,48.72,48.62,48.62,778
16-Oct-25,48.50,48.72,48.50,48.72,9991
15-Oct-25,48.66,48.88,48.41,48.56,18663
14-Oct-25,48.85,48.85,48.65,48.65,63160
13-Oct-25,48.74,48.74,48.74,48.74,974
10-Oct-25,48.41,48.41,48.39,48.39,48458
09-Oct-25,48.10,48.10,47.96,47.96,2784
08-Oct-25,48.14,48.14,47.79,48.10,32741
07-Oct-25,47.85,48.10,47.85,48.00,51500
06-Oct-25,48.75,48.75,48.25,48.25,13721
03-Oct-25,49.20,49.71,49.10,49.10,690
02-Oct-25,49.12,49.20,49.10,49.20,55542
01-Oct-25,48.65,48.79,48.60,48.60,1652
30-Sep-25,47.94,48.65,47.94,48.65,771
29-Sep-25,47.80,47.80,47.45,47.45,8410
26-Sep-25,47.90,48.00,47.80,47.90,38662
25-Sep-25,47.25,47.25,46.70,46.70,47140
24-Sep-25,47.55,47.55,47.23,47.23,722747
23-Sep-25,48.30,48.30,47.00,47.00,32830
22-Sep-25,48.35,48.61,48.35,48.60,12051
17-Sep-25,48.86,48.86,48.65,48.65,390
16-Sep-25,48.75,48.85,48.64,48.85,4489
15-Sep-25,50.00,50.00,48.70,48.74,77103
12-Sep-25,49.30,50.05,49.24,50.00,13942
11-Sep-25,50.67,50.67,50.67,50.67,1216
10-Sep-25,50.72,50.72,50.50,50.50,6546
09-Sep-25,51.15,51.15,51.15,51.15,255
08-Sep-25,51.75,51.85,50.00,51.39,16999
05-Sep-25,52.88,52.88,51.75,51.75,2852
04-Sep-25,52.03,52.35,52.01,52.35,677
03-Sep-25,51.80,52.03,51.69,52.03,3529
02-Sep-25,52.24,52.24,52.24,52.24,1358
29-Aug-25,53.10,53.35,53.10,53.35,743
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

*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