Cotação atual, histórico e gráfico do papel: Z2EN34

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 Z2EN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/11/2022	1,00%	0,27	27,31	27,55	27,31	27,55	437	2
11/11/2022	0,45%	0,12	27,04	27,04	27,04	27,04	270	1
31/10/2022	0,00%	0,00	26,92	26,92	26,92	26,92	4K	1
24/10/2022	-2,04%	-0,56	26,92	27,47	26,92	27,47	2K	4
03/10/2022	0,00%	0,00	27,48	27,48	27,48	27,48	1K	1
29/09/2022	1,10%	0,30	27,48	27,48	27,48	27,48	27	1
28/09/2022	-0,11%	-0,03	27,18	27,18	27,18	27,18	27	1
26/09/2022	3,07%	0,81	27,21	27,21	27,21	27,21	54	1
20/09/2022	-0,11%	-0,03	26,40	26,40	26,40	26,40	26	1
14/09/2022	-0,97%	-0,26	26,43	26,43	26,43	26,43	52	1
13/09/2022	0,57%	0,15	26,69	26,43	26,43	26,70	212	3

08/09/2022	-0,04%	-0,01	26,54	26,68	26,54	26,68	1K	3
05/09/2022	0,00%	0,00	26,55	26,55	26,55	26,55	1K	1
02/09/2022	-0,34%	-0,09	26,55	26,55	26,55	26,55	69K	1
31/08/2022	2,82%	0,73	26,64	26,50	26,50	26,64	106	3
26/08/2022	-0,61%	-0,16	25,91	25,91	25,91	25,91	51	1
25/08/2022	-1,14%	-0,30	26,07	26,07	26,07	26,07	26	1
22/08/2022	-0,57%	-0,15	26,37	26,52	26,37	26,52	1K	2
19/08/2022	0,45%	0,12	26,52	26,52	26,52	26,52	132	1
18/08/2022	1,54%	0,40	26,40	26,30	26,30	26,40	527	4
12/08/2022	0,74%	0,19	26,00	26,00	26,00	26,00	26	1
10/08/2022	-1,45%	-0,38	25,81	25,81	25,81	25,81	25	1
09/08/2022	0,73%	0,19	26,19	26,19	26,19	26,19	26	1
08/08/2022	-0,80%	-0,21	26,00	26,00	26,00	26,00	49K	1
05/08/2022	-1,06%	-0,28	26,21	26,21	26,21	26,21	26	1
04/08/2022	-0,30%	-0,08	26,49	26,49	26,49	26,49	26	1
03/08/2022	2,86%	0,74	26,57	26,57	26,57	26,57	26	1
01/08/2022	-0,39%	-0,10	25,83	25,83	25,83	25,83	81K	1
28/07/2022	-4,07%	-1,10	25,93	25,93	25,93	25,93	25	1
25/07/2022	-1,64%	-0,45	27,03	27,03	27,03	27,03	27	1
22/07/2022	1,55%	0,42	27,48	27,48	27,48	27,48	824	1
18/07/2022	0,71%	0,19	27,06	27,06	27,06	27,06	54	1
14/07/2022	2,05%	0,54	26,87	26,87	26,87	26,87	26	1
08/07/2022	-1,02%	-0,27	26,33	26,33	26,33	26,33	26	1
05/07/2022	3,83%	0,98	26,60	26,60	26,60	26,60	26	1
04/07/2022	-2,77%	-0,73	25,62	25,62	25,62	25,62	25	1
01/07/2022	2,29%	0,59	26,35	26,25	26,25	26,35	59K	3
30/06/2022	0,00%	0,00	25,76	25,76	25,76	25,76	25	1
29/06/2022	-0,73%	-0,19	25,76	25,76	25,76	25,76	25	1
28/06/2022	0,19%	0,05	25,95	25,95	25,95	25,95	259	1
27/06/2022	-1,03%	-0,27	25,90	26,17	25,90	26,17	415	4
24/06/2022	35,04%	6,79	26,17	25,79	25,78	26,17	201K	6
21/06/2022	-4,20%	-0,85	19,38	19,38	19,38	19,38	38	1
15/06/2022	-1,03%	-0,21	20,23	19,90	19,90	20,23	1K	2
14/06/2022	0,00%	0,00	20,44	20,44	20,44	20,44	26K	1
13/06/2022	-6,02%	-1,31	20,44	21,75	20,44	21,75	6K	2
10/06/2022	-4,10%	-0,93	21,75	21,75	21,75	21,75	11K	3
09/06/2022	-13,86%	-3,65	22,68	23,96	22,65	24,10	58K	10
08/06/2022	-4,88%	-1,35	26,33	25,08	25,08	26,56	37K	6
06/06/2022	-7,18%	-2,14	27,68	27,60	27,60	27,68	32K	2
02/06/2022	2,47%	0,72	29,82	29,28	29,28	29,82	32K	3
01/06/2022	0,07%	0,02	29,10	29,10	29,10	29,10	29	1
31/05/2022	-6,44%	-2,00	29,08	28,88	28,88	29,08	1K	2
27/05/2022	4,65%	1,38	31,08	31,08	31,08	31,08	31	1
26/05/2022	-0,07%	-0,02	29,70	29,70	29,70	29,70	9K	2
25/05/2022	5,17%	1,46	29,72	29,72	29,72	29,72	89	1
24/05/2022	-7,65%	-2,34	28,26	28,26	28,26	28,26	56	1
23/05/2022	-5,93%	-1,93	30,60	30,60	30,60	30,60	30	1
19/05/2022	-1,87%	-0,62	32,53	32,53	32,53	32,53	65	1
17/05/2022	-0,45%	-0,15	33,15	33,15	33,15	33,15	33	1
16/05/2022	-3,90%	-1,35	33,30	33,30	33,30	33,30	33	1
13/05/2022	4,52%	1,50	34,65	34,65	34,65	34,65	69	1
12/05/2022	-6,04%	-2,13	33,15	33,15	33,15	33,15	33	1
10/05/2022	4,26%	1,44	35,28	34,44	34,44	35,28	2K	2
09/05/2022	-11,25%	-4,29	33,84	37,50	33,84	37,50	2K	2
06/05/2022	-1,65%	-0,64	38,13	38,13	38,13	38,13	38	1
05/05/2022	-4,74%	-1,93	38,77	38,77	38,77	38,77	38	1
04/05/2022	-0,68%	-0,28	40,70	40,70	40,70	40,70	40	1
02/05/2022	0,05%	0,02	40,98	40,81	40,81	40,98	2K	2
29/04/2022	1,14%	0,46	40,96	40,96	40,96	40,96	163	1
28/04/2022	-0,95%	-0,39	40,50	40,50	40,50	40,50	40	1
27/04/2022	3,76%	1,48	40,89	40,89	40,89	40,89	40	1
25/04/2022	2,18%	0,84	39,41	39,41	39,41	39,41	39	1
22/04/2022	-0,95%	-0,37	38,57	38,57	38,57	38,57	38	1
20/04/2022	-3,52%	-1,42	38,94	40,30	38,94	40,30	441	2
19/04/2022	7,74%	2,90	40,36	40,36	40,36	40,36	80	1
18/04/2022	-2,78%	-1,07	37,46	37,46	37,46	37,46	337	1
12/04/2022	0,81%	0,31	38,53	38,53	38,53	38,53	1K	1
11/04/2022	-1,29%	-0,50	38,22	38,22	38,22	38,22	38	1
05/04/2022	0,41%	0,16	38,72	38,72	38,72	38,72	193	1
04/04/2022	1,21%	0,46	38,56	38,63	38,56	38,63	77	2
01/04/2022	-1,19%	-0,46	38,10	38,10	38,10	38,10	571	1
31/03/2022	1,21%	0,46	38,56	38,56	38,56	38,56	154	1
30/03/2022	-6,46%	-2,63	38,10	38,10	38,10	38,10	2K	1
03/03/2022	15,71%	5,53	40,73	40,73	40,73	40,73	1K	1
02/02/2022	5,42%	1,81	35,20	35,20	35,20	35,20	985	1
28/01/2022	-3,25%	-1,12	33,39	33,39	33,39	33,39	133	1
25/01/2022	-4,46%	-1,61	34,51	34,44	34,44	34,51	103	2
18/01/2022	-0,47%	-0,17	36,12	36,33	36,12	36,33	108	2
14/01/2022	-2,99%	-1,12	36,29	36,29	36,29	36,29	108	1
12/01/2022	0,84%	0,31	37,41	37,41	37,41	37,41	112	1
11/01/2022	-6,88%	-2,74	37,10	37,35	37,10	37,35	446	5
04/01/2022	4,29%	1,64	39,84	42,00	39,84	42,00	203	2
13/12/2021	1,08%	0,41	38,20	38,20	38,20	38,20	5K	1
10/12/2021	-1,15%	-0,44	37,79	37,79	37,79	37,79	134K	1
08/12/2021	7,06%	2,52	38,23	38,23	38,23	38,23	38	1
03/12/2021	-6,76%	-2,59	35,71	35,71	35,71	35,71	35	1
01/12/2021	2,02%	0,76	38,30	38,30	38,30	38,30	191	1
30/11/2021	7,84%	2,73	37,54	35,46	35,46	37,54	73	2
24/11/2021	-2,36%	-0,84	34,81	34,81	34,81	34,81	34	1
19/11/2021	-5,09%	-1,91	35,65	35,65	35,65	35,65	178	1
16/11/2021	3,07%	1,12	37,56	37,56	37,56	37,57	187	5
09/11/2021	2,22%	0,79	36,44	36,44	36,44	36,44	109	1
29/10/2021	-20,26%	-9,06	35,65	33,08	33,08	36,18	12K	14
28/10/2021	-11,15%	-5,61	44,71	44,70	44,70	44,97	2K	3
25/10/2021	-0,91%	-0,46	50,32	51,18	50,32	51,18	101	2
22/10/2021	0,00%	0,00	50,78	50,78	50,78	50,78	2K	1
21/10/2021	6,57%	3,13	50,78	50,78	50,78	50,78	222K	1
20/10/2021	-0,65%	-0,31	47,65	47,65	47,65	47,65	91K	1
19/10/2021	4,47%	2,05	47,96	47,10	47,10	47,96	47K	2
18/10/2021	0,53%	0,24	45,91	45,91	45,91	45,91	91	1
15/10/2021	-0,48%	-0,22	45,67	45,67	45,67	45,67	1K	1
14/10/2021	8,08%	3,43	45,89	45,89	45,89	45,89	229	1
07/10/2021	4,09%	1,67	42,46	42,46	42,46	42,46	2K	1
05/10/2021	-6,17%	-2,68	40,79	41,03	40,79	41,03	3K	2
22/09/2021	0,28%	0,12	43,47	43,47	43,47	43,47	43	1
20/09/2021	2,24%	0,95	43,35	43,35	43,35	43,35	3K	1
09/09/2021	0,00%	0,00	42,40	42,40	42,40	42,40	848	1
31/08/2021	-2,10%	-0,91	42,40	42,40	42,40	42,40	2K	1
25/08/2021	-0,05%	-0,02	43,31	43,54	43,31	43,54	260	3
23/08/2021	-	-	43,33	43,33	43,33	43,33	43	1

Date,Open,High,Low,Close,Volume
21-Nov-22,27.55,27.55,27.31,27.31,437
11-Nov-22,27.04,27.04,27.04,27.04,270
31-Oct-22,26.92,26.92,26.92,26.92,4038
24-Oct-22,27.47,27.47,26.92,26.92,2012
03-Oct-22,27.48,27.48,27.48,27.48,1016
29-Sep-22,27.48,27.48,27.48,27.48,27
28-Sep-22,27.18,27.18,27.18,27.18,27
26-Sep-22,27.21,27.21,27.21,27.21,54
20-Sep-22,26.40,26.40,26.40,26.40,26
14-Sep-22,26.43,26.43,26.43,26.43,52
13-Sep-22,26.43,26.70,26.43,26.69,212
08-Sep-22,26.68,26.68,26.54,26.54,1088
05-Sep-22,26.55,26.55,26.55,26.55,1008
02-Sep-22,26.55,26.55,26.55,26.55,68605
31-Aug-22,26.50,26.64,26.50,26.64,106
26-Aug-22,25.91,25.91,25.91,25.91,51
25-Aug-22,26.07,26.07,26.07,26.07,26
22-Aug-22,26.52,26.52,26.37,26.37,1034
19-Aug-22,26.52,26.52,26.52,26.52,132
18-Aug-22,26.30,26.40,26.30,26.40,527
12-Aug-22,26.00,26.00,26.00,26.00,26
10-Aug-22,25.81,25.81,25.81,25.81,25
09-Aug-22,26.19,26.19,26.19,26.19,26
08-Aug-22,26.00,26.00,26.00,26.00,48620
05-Aug-22,26.21,26.21,26.21,26.21,26
04-Aug-22,26.49,26.49,26.49,26.49,26
03-Aug-22,26.57,26.57,26.57,26.57,26
01-Aug-22,25.83,25.83,25.83,25.83,81364
28-Jul-22,25.93,25.93,25.93,25.93,25
25-Jul-22,27.03,27.03,27.03,27.03,27
22-Jul-22,27.48,27.48,27.48,27.48,824
18-Jul-22,27.06,27.06,27.06,27.06,54
14-Jul-22,26.87,26.87,26.87,26.87,26
08-Jul-22,26.33,26.33,26.33,26.33,26
05-Jul-22,26.60,26.60,26.60,26.60,26
04-Jul-22,25.62,25.62,25.62,25.62,25
01-Jul-22,26.25,26.35,26.25,26.35,58675
30-Jun-22,25.76,25.76,25.76,25.76,25
29-Jun-22,25.76,25.76,25.76,25.76,25
28-Jun-22,25.95,25.95,25.95,25.95,259
27-Jun-22,26.17,26.17,25.90,25.90,415
24-Jun-22,25.79,26.17,25.78,26.17,200839
21-Jun-22,19.38,19.38,19.38,19.38,38
15-Jun-22,19.90,20.23,19.90,20.23,1254
14-Jun-22,20.44,20.44,20.44,20.44,26183
13-Jun-22,21.75,21.75,20.44,20.44,5588
10-Jun-22,21.75,21.75,21.75,21.75,10570
09-Jun-22,23.96,24.10,22.65,22.68,57580
08-Jun-22,25.08,26.56,25.08,26.33,37321
06-Jun-22,27.60,27.68,27.60,27.68,32496
02-Jun-22,29.28,29.82,29.28,29.82,31945
01-Jun-22,29.10,29.10,29.10,29.10,29
31-May-22,28.88,29.08,28.88,29.08,1242
27-May-22,31.08,31.08,31.08,31.08,31
26-May-22,29.70,29.70,29.70,29.70,9207
25-May-22,29.72,29.72,29.72,29.72,89
24-May-22,28.26,28.26,28.26,28.26,56
23-May-22,30.60,30.60,30.60,30.60,30
19-May-22,32.53,32.53,32.53,32.53,65
17-May-22,33.15,33.15,33.15,33.15,33
16-May-22,33.30,33.30,33.30,33.30,33
13-May-22,34.65,34.65,34.65,34.65,69
12-May-22,33.15,33.15,33.15,33.15,33
10-May-22,34.44,35.28,34.44,35.28,1863
09-May-22,37.50,37.50,33.84,33.84,2197
06-May-22,38.13,38.13,38.13,38.13,38
05-May-22,38.77,38.77,38.77,38.77,38
04-May-22,40.70,40.70,40.70,40.70,40
02-May-22,40.81,40.98,40.81,40.98,2007
29-Apr-22,40.96,40.96,40.96,40.96,163
28-Apr-22,40.50,40.50,40.50,40.50,40
27-Apr-22,40.89,40.89,40.89,40.89,40
25-Apr-22,39.41,39.41,39.41,39.41,39
22-Apr-22,38.57,38.57,38.57,38.57,38
20-Apr-22,40.30,40.30,38.94,38.94,441
19-Apr-22,40.36,40.36,40.36,40.36,80
18-Apr-22,37.46,37.46,37.46,37.46,337
12-Apr-22,38.53,38.53,38.53,38.53,1078
11-Apr-22,38.22,38.22,38.22,38.22,38
05-Apr-22,38.72,38.72,38.72,38.72,193
04-Apr-22,38.63,38.63,38.56,38.56,77
01-Apr-22,38.10,38.10,38.10,38.10,571
31-Mar-22,38.56,38.56,38.56,38.56,154
30-Mar-22,38.10,38.10,38.10,38.10,1981
03-Mar-22,40.73,40.73,40.73,40.73,1221
02-Feb-22,35.20,35.20,35.20,35.20,985
28-Jan-22,33.39,33.39,33.39,33.39,133
25-Jan-22,34.44,34.51,34.44,34.51,103
18-Jan-22,36.33,36.33,36.12,36.12,108
14-Jan-22,36.29,36.29,36.29,36.29,108
12-Jan-22,37.41,37.41,37.41,37.41,112
11-Jan-22,37.35,37.35,37.10,37.10,446
04-Jan-22,42.00,42.00,39.84,39.84,203
13-Dec-21,38.20,38.20,38.20,38.20,4927
10-Dec-21,37.79,37.79,37.79,37.79,133776
08-Dec-21,38.23,38.23,38.23,38.23,38
03-Dec-21,35.71,35.71,35.71,35.71,35
01-Dec-21,38.30,38.30,38.30,38.30,191
30-Nov-21,35.46,37.54,35.46,37.54,73
24-Nov-21,34.81,34.81,34.81,34.81,34
19-Nov-21,35.65,35.65,35.65,35.65,178
16-Nov-21,37.56,37.57,37.56,37.56,187
09-Nov-21,36.44,36.44,36.44,36.44,109
29-Oct-21,33.08,36.18,33.08,35.65,12037
28-Oct-21,44.70,44.97,44.70,44.71,1520
25-Oct-21,51.18,51.18,50.32,50.32,101
22-Oct-21,50.78,50.78,50.78,50.78,1523
21-Oct-21,50.78,50.78,50.78,50.78,221654
20-Oct-21,47.65,47.65,47.65,47.65,91392
19-Oct-21,47.10,47.96,47.10,47.96,46927
18-Oct-21,45.91,45.91,45.91,45.91,91
15-Oct-21,45.67,45.67,45.67,45.67,1370
14-Oct-21,45.89,45.89,45.89,45.89,229
07-Oct-21,42.46,42.46,42.46,42.46,1698
05-Oct-21,41.03,41.03,40.79,40.79,2543
22-Sep-21,43.47,43.47,43.47,43.47,43
20-Sep-21,43.35,43.35,43.35,43.35,3468
09-Sep-21,42.40,42.40,42.40,42.40,848
31-Aug-21,42.40,42.40,42.40,42.40,2120
25-Aug-21,43.54,43.54,43.31,43.31,260
23-Aug-21,43.33,43.33,43.33,43.33,43

*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: Z2EN34