Cotação atual, histórico e gráfico do papel: Z2IT34

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 Z2IT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	1,15%	0,07	6,14	6,14	6,14	6,14	6	1
24/04/2025	0,00%	0,00	6,07	6,07	6,07	6,07	6	1
15/04/2025	-3,34%	-0,21	6,07	6,07	6,07	6,07	3K	1
09/04/2025	14,18%	0,78	6,28	5,60	5,60	6,36	24K	11
08/04/2025	-0,36%	-0,02	5,50	5,56	5,50	5,56	107K	12
04/04/2025	-29,05%	-2,26	5,52	6,00	5,52	6,00	61K	16
13/03/2025	-4,42%	-0,36	7,78	7,78	7,78	7,78	311	1

10/03/2025	-4,12%	-0,35	8,14	8,17	8,14	8,17	26K	3
06/03/2025	0,59%	0,05	8,49	8,49	8,49	8,49	18K	1
05/03/2025	-1,17%	-0,10	8,44	8,54	8,44	8,54	33	2
28/02/2025	-3,06%	-0,27	8,54	8,57	8,54	8,57	18K	2
27/02/2025	3,28%	0,28	8,81	8,80	8,80	8,81	19K	2
26/02/2025	18,80%	1,35	8,53	8,54	8,53	8,59	19K	6
12/02/2025	-2,97%	-0,22	7,18	7,18	7,18	7,18	35	1
06/02/2025	-1,86%	-0,14	7,40	7,39	7,39	7,40	31K	3
31/01/2025	1,75%	0,13	7,54	7,54	7,54	7,54	30	1
14/01/2025	3,20%	0,23	7,41	7,41	7,41	7,41	37	1
13/01/2025	-14,73%	-1,24	7,18	8,41	7,18	8,41	51	3
02/01/2025	5,65%	0,45	8,42	8,42	8,42	8,42	84	1
30/12/2024	-5,57%	-0,47	7,97	7,97	7,97	7,97	63	1
17/12/2024	3,56%	0,29	8,44	8,33	8,33	8,44	433	3
16/12/2024	-1,45%	-0,12	8,15	8,14	8,14	8,15	325	2
05/12/2024	6,71%	0,52	8,27	8,27	8,27	8,27	10K	3
29/11/2024	0,00%	0,00	7,75	7,75	7,75	7,75	7	1
26/11/2024	0,00%	0,00	7,75	7,75	7,75	7,75	7	1
22/11/2024	0,91%	0,07	7,75	7,71	7,71	7,75	15	2
14/11/2024	-9,11%	-0,77	7,68	7,68	7,68	7,68	7	1
07/11/2024	2,05%	0,17	8,45	8,45	8,45	8,45	8	1
01/11/2024	7,39%	0,57	8,28	8,28	8,28	8,28	165	2
21/10/2024	7,23%	0,52	7,71	7,66	7,66	7,71	832	2
15/10/2024	7,31%	0,49	7,19	7,19	7,19	7,19	7	1
09/10/2024	-3,74%	-0,26	6,70	6,70	6,70	6,70	20	1
26/09/2024	0,29%	0,02	6,96	6,96	6,96	6,96	201	1
25/09/2024	4,05%	0,27	6,94	6,94	6,94	6,94	6	1
10/09/2024	-3,47%	-0,24	6,67	6,67	6,67	6,67	60	1
29/08/2024	3,91%	0,26	6,91	6,91	6,91	6,91	6	1
26/08/2024	-1,77%	-0,12	6,65	6,65	6,65	6,65	13	2
23/08/2024	0,15%	0,01	6,77	6,78	6,77	6,82	20	3
22/08/2024	1,65%	0,11	6,76	6,75	6,75	6,76	108	2
21/08/2024	0,45%	0,03	6,65	6,65	6,65	6,65	6	1
20/08/2024	1,69%	0,11	6,62	6,46	6,46	6,62	161	7
19/08/2024	6,55%	0,40	6,51	6,18	6,18	6,51	136	3
14/08/2024	-0,65%	-0,04	6,11	6,11	6,11	6,11	163K	1
13/08/2024	2,33%	0,14	6,15	6,15	6,15	6,15	615	1
12/08/2024	-3,22%	-0,20	6,01	6,13	6,01	6,13	9K	5
09/08/2024	-3,72%	-0,24	6,21	6,21	6,21	6,21	2K	1
08/08/2024	9,14%	0,54	6,45	6,32	6,32	6,45	3K	2
07/08/2024	6,29%	0,35	5,91	5,79	5,79	5,93	27K	6
06/08/2024	-25,87%	-1,94	5,56	7,25	5,54	7,25	16K	18
02/08/2024	-3,23%	-0,25	7,50	7,75	7,50	7,75	22	3
25/07/2024	-1,90%	-0,15	7,75	7,75	7,75	7,75	7	1
24/07/2024	-0,38%	-0,03	7,90	7,90	7,90	7,90	7	1
19/07/2024	-1,49%	-0,12	7,93	7,93	7,93	7,93	13K	1
15/07/2024	-0,86%	-0,07	8,05	8,13	8,05	8,13	24	2
12/07/2024	-0,49%	-0,04	8,12	8,12	8,12	8,12	17K	1
09/07/2024	-0,12%	-0,01	8,16	8,16	8,16	8,16	17K	1
08/07/2024	-5,22%	-0,45	8,17	8,48	8,17	8,48	24	2
27/06/2024	-1,93%	-0,17	8,62	8,62	8,62	8,62	94	1
26/06/2024	-13,40%	-1,36	8,79	8,79	8,79	8,79	246	4
17/04/2024	2,32%	0,23	10,15	10,15	10,15	10,15	21K	1
02/04/2024	0,00%	0,00	9,92	9,92	9,92	9,92	9	1
19/03/2024	-1,78%	-0,18	9,92	9,92	9,92	9,92	16K	1
07/03/2024	-0,30%	-0,03	10,10	10,10	10,10	10,10	40	1
05/03/2024	-3,80%	-0,40	10,13	10,13	10,13	10,13	40	1
29/02/2024	0,00%	0,00	10,53	10,53	10,53	10,53	280K	1
21/02/2024	-5,22%	-0,58	10,53	11,11	10,53	11,11	21	2
14/02/2024	16,95%	1,61	11,11	11,24	11,11	11,24	1K	2
07/02/2024	-6,59%	-0,67	9,50	9,50	9,50	9,50	9	1
30/01/2024	-1,55%	-0,16	10,17	10,17	10,17	10,17	10	1
24/01/2024	-4,09%	-0,44	10,33	10,33	10,33	10,33	1K	1
04/01/2024	-5,61%	-0,64	10,77	11,34	10,77	11,34	22	2
27/12/2023	0,71%	0,08	11,41	11,48	11,41	11,48	22	2
14/12/2023	20,28%	1,91	11,33	11,01	10,92	11,33	263	8
07/12/2023	6,56%	0,58	9,42	9,35	9,35	9,42	131	2
05/12/2023	-8,39%	-0,81	8,84	8,97	8,84	8,97	133	2
22/11/2023	-1,13%	-0,11	9,65	9,65	9,65	9,65	9	1
30/10/2023	-4,22%	-0,43	9,76	9,76	9,76	9,76	9	1
25/10/2023	-5,74%	-0,62	10,19	10,19	10,19	10,19	10	1
19/10/2023	-0,92%	-0,10	10,81	10,81	10,81	10,81	10	1
17/10/2023	1,77%	0,19	10,91	10,91	10,91	10,91	469	1
13/10/2023	8,83%	0,87	10,72	10,71	10,71	10,72	642	2
20/09/2023	-6,90%	-0,73	9,85	9,95	9,85	9,95	118	3
13/09/2023	-3,20%	-0,35	10,58	10,58	10,58	10,58	10	1
12/09/2023	-2,84%	-0,32	10,93	10,93	10,93	10,93	21	1
05/09/2023	3,02%	0,33	11,25	11,25	11,25	11,25	225	1
30/08/2023	-1,44%	-0,16	10,92	10,96	10,92	10,96	438	2
28/08/2023	2,31%	0,25	11,08	11,09	11,08	11,09	1K	2
18/08/2023	-4,92%	-0,56	10,83	10,83	10,83	10,83	10	1
15/08/2023	-0,70%	-0,08	11,39	11,47	11,39	11,47	1K	2
11/08/2023	3,05%	0,34	11,47	11,40	11,40	11,47	1K	2
10/08/2023	-1,42%	-0,16	11,13	11,13	11,13	11,13	779	1
07/08/2023	-0,27%	-0,03	11,29	11,29	11,29	11,29	383	1
04/08/2023	0,09%	0,01	11,32	11,25	11,25	11,32	22	2
03/08/2023	1,43%	0,16	11,31	11,28	11,28	11,33	135	5
02/08/2023	-1,15%	-0,13	11,15	11,00	11,00	11,22	66	5
01/08/2023	-29,50%	-4,72	11,28	13,99	11,25	13,99	16K	30
11/07/2023	3,16%	0,49	16,00	16,00	16,00	16,00	160	1
03/07/2023	5,94%	0,87	15,51	15,51	15,51	15,51	46	2
29/06/2023	0,00%	0,00	14,64	14,64	14,64	14,64	43	1
26/06/2023	1,60%	0,23	14,64	14,64	14,64	14,64	43	2
21/06/2023	-9,94%	-1,59	14,41	15,00	14,28	15,00	665	10
12/06/2023	-0,31%	-0,05	16,00	16,05	16,00	16,05	368	2
09/06/2023	-32,56%	-7,75	16,05	15,90	15,90	16,05	77K	7
26/07/2022	21,18%	4,16	23,80	23,80	23,80	23,80	23	1
14/06/2022	-3,16%	-0,64	19,64	19,64	19,64	19,64	18K	3
13/06/2022	-7,31%	-1,60	20,28	20,28	20,28	20,28	60	1
10/06/2022	5,45%	1,13	21,88	21,88	21,88	21,88	53K	1
24/05/2022	-10,56%	-2,45	20,75	21,15	20,75	21,15	168	2
19/05/2022	-10,22%	-2,64	23,20	23,30	23,20	23,30	209	2
18/05/2022	-1,19%	-0,31	25,84	25,84	25,84	25,84	51	1
17/05/2022	0,77%	0,20	26,15	26,15	26,15	26,15	78	1
12/05/2022	-1,52%	-0,40	25,95	25,95	25,95	25,95	25	1
10/05/2022	-4,53%	-1,25	26,35	27,10	26,35	27,10	106	2
09/05/2022	-8,73%	-2,64	27,60	27,60	27,60	27,60	55	1
06/05/2022	-1,82%	-0,56	30,24	28,92	28,92	30,24	321	3
05/05/2022	3,49%	1,04	30,80	33,93	30,80	33,93	345	4
22/04/2022	-9,93%	-3,28	29,76	30,36	29,76	30,36	241	2
14/04/2022	-5,03%	-1,75	33,04	33,04	33,04	33,04	330	1
04/04/2022	-1,70%	-0,60	34,79	34,96	34,79	34,96	209	2
25/02/2022	10,59%	3,39	35,39	35,39	35,39	35,39	35	1
24/02/2022	-4,48%	-1,50	32,00	31,00	31,00	32,00	63	2
22/02/2022	-1,85%	-0,63	33,50	33,50	33,50	33,50	168K	16
18/02/2022	-9,71%	-3,67	34,13	37,80	34,13	37,80	292K	11
15/02/2022	-	-	37,80	37,00	37,00	37,80	746K	35

Date,Open,High,Low,Close,Volume
29-Apr-25,6.14,6.14,6.14,6.14,6
24-Apr-25,6.07,6.07,6.07,6.07,6
15-Apr-25,6.07,6.07,6.07,6.07,3035
09-Apr-25,5.60,6.36,5.60,6.28,23949
08-Apr-25,5.56,5.56,5.50,5.50,107285
04-Apr-25,6.00,6.00,5.52,5.52,61249
13-Mar-25,7.78,7.78,7.78,7.78,311
10-Mar-25,8.17,8.17,8.14,8.14,26111
06-Mar-25,8.49,8.49,8.49,8.49,17829
05-Mar-25,8.54,8.54,8.44,8.44,33
28-Feb-25,8.57,8.57,8.54,8.54,18082
27-Feb-25,8.80,8.81,8.80,8.81,18509
26-Feb-25,8.54,8.59,8.53,8.53,18786
12-Feb-25,7.18,7.18,7.18,7.18,35
06-Feb-25,7.39,7.40,7.39,7.40,31045
31-Jan-25,7.54,7.54,7.54,7.54,30
14-Jan-25,7.41,7.41,7.41,7.41,37
13-Jan-25,8.41,8.41,7.18,7.18,51
02-Jan-25,8.42,8.42,8.42,8.42,84
30-Dec-24,7.97,7.97,7.97,7.97,63
17-Dec-24,8.33,8.44,8.33,8.44,433
16-Dec-24,8.14,8.15,8.14,8.15,325
05-Dec-24,8.27,8.27,8.27,8.27,9568
29-Nov-24,7.75,7.75,7.75,7.75,7
26-Nov-24,7.75,7.75,7.75,7.75,7
22-Nov-24,7.71,7.75,7.71,7.75,15
14-Nov-24,7.68,7.68,7.68,7.68,7
07-Nov-24,8.45,8.45,8.45,8.45,8
01-Nov-24,8.28,8.28,8.28,8.28,165
21-Oct-24,7.66,7.71,7.66,7.71,832
15-Oct-24,7.19,7.19,7.19,7.19,7
09-Oct-24,6.70,6.70,6.70,6.70,20
26-Sep-24,6.96,6.96,6.96,6.96,201
25-Sep-24,6.94,6.94,6.94,6.94,6
10-Sep-24,6.67,6.67,6.67,6.67,60
29-Aug-24,6.91,6.91,6.91,6.91,6
26-Aug-24,6.65,6.65,6.65,6.65,13
23-Aug-24,6.78,6.82,6.77,6.77,20
22-Aug-24,6.75,6.76,6.75,6.76,108
21-Aug-24,6.65,6.65,6.65,6.65,6
20-Aug-24,6.46,6.62,6.46,6.62,161
19-Aug-24,6.18,6.51,6.18,6.51,136
14-Aug-24,6.11,6.11,6.11,6.11,162617
13-Aug-24,6.15,6.15,6.15,6.15,615
12-Aug-24,6.13,6.13,6.01,6.01,9325
09-Aug-24,6.21,6.21,6.21,6.21,2484
08-Aug-24,6.32,6.45,6.32,6.45,2541
07-Aug-24,5.79,5.93,5.79,5.91,26973
06-Aug-24,7.25,7.25,5.54,5.56,16410
02-Aug-24,7.75,7.75,7.50,7.50,22
25-Jul-24,7.75,7.75,7.75,7.75,7
24-Jul-24,7.90,7.90,7.90,7.90,7
19-Jul-24,7.93,7.93,7.93,7.93,12688
15-Jul-24,8.13,8.13,8.05,8.05,24
12-Jul-24,8.12,8.12,8.12,8.12,17052
09-Jul-24,8.16,8.16,8.16,8.16,17136
08-Jul-24,8.48,8.48,8.17,8.17,24
27-Jun-24,8.62,8.62,8.62,8.62,94
26-Jun-24,8.79,8.79,8.79,8.79,246
17-Apr-24,10.15,10.15,10.15,10.15,21315
02-Apr-24,9.92,9.92,9.92,9.92,9
19-Mar-24,9.92,9.92,9.92,9.92,15872
07-Mar-24,10.10,10.10,10.10,10.10,40
05-Mar-24,10.13,10.13,10.13,10.13,40
29-Feb-24,10.53,10.53,10.53,10.53,280255
21-Feb-24,11.11,11.11,10.53,10.53,21
14-Feb-24,11.24,11.24,11.11,11.11,1135
07-Feb-24,9.50,9.50,9.50,9.50,9
30-Jan-24,10.17,10.17,10.17,10.17,10
24-Jan-24,10.33,10.33,10.33,10.33,1033
04-Jan-24,11.34,11.34,10.77,10.77,22
27-Dec-23,11.48,11.48,11.41,11.41,22
14-Dec-23,11.01,11.33,10.92,11.33,263
07-Dec-23,9.35,9.42,9.35,9.42,131
05-Dec-23,8.97,8.97,8.84,8.84,133
22-Nov-23,9.65,9.65,9.65,9.65,9
30-Oct-23,9.76,9.76,9.76,9.76,9
25-Oct-23,10.19,10.19,10.19,10.19,10
19-Oct-23,10.81,10.81,10.81,10.81,10
17-Oct-23,10.91,10.91,10.91,10.91,469
13-Oct-23,10.71,10.72,10.71,10.72,642
20-Sep-23,9.95,9.95,9.85,9.85,118
13-Sep-23,10.58,10.58,10.58,10.58,10
12-Sep-23,10.93,10.93,10.93,10.93,21
05-Sep-23,11.25,11.25,11.25,11.25,225
30-Aug-23,10.96,10.96,10.92,10.92,438
28-Aug-23,11.09,11.09,11.08,11.08,1085
18-Aug-23,10.83,10.83,10.83,10.83,10
15-Aug-23,11.47,11.47,11.39,11.39,1231
11-Aug-23,11.40,11.47,11.40,11.47,1204
10-Aug-23,11.13,11.13,11.13,11.13,779
07-Aug-23,11.29,11.29,11.29,11.29,383
04-Aug-23,11.25,11.32,11.25,11.32,22
03-Aug-23,11.28,11.33,11.28,11.31,135
02-Aug-23,11.00,11.22,11.00,11.15,66
01-Aug-23,13.99,13.99,11.25,11.28,15940
11-Jul-23,16.00,16.00,16.00,16.00,160
03-Jul-23,15.51,15.51,15.51,15.51,46
29-Jun-23,14.64,14.64,14.64,14.64,43
26-Jun-23,14.64,14.64,14.64,14.64,43
21-Jun-23,15.00,15.00,14.28,14.41,665
12-Jun-23,16.05,16.05,16.00,16.00,368
09-Jun-23,15.90,16.05,15.90,16.05,77143
26-Jul-22,23.80,23.80,23.80,23.80,23
14-Jun-22,19.64,19.64,19.64,19.64,18206
13-Jun-22,20.28,20.28,20.28,20.28,60
10-Jun-22,21.88,21.88,21.88,21.88,52577
24-May-22,21.15,21.15,20.75,20.75,168
19-May-22,23.30,23.30,23.20,23.20,209
18-May-22,25.84,25.84,25.84,25.84,51
17-May-22,26.15,26.15,26.15,26.15,78
12-May-22,25.95,25.95,25.95,25.95,25
10-May-22,27.10,27.10,26.35,26.35,106
09-May-22,27.60,27.60,27.60,27.60,55
06-May-22,28.92,30.24,28.92,30.24,321
05-May-22,33.93,33.93,30.80,30.80,345
22-Apr-22,30.36,30.36,29.76,29.76,241
14-Apr-22,33.04,33.04,33.04,33.04,330
04-Apr-22,34.96,34.96,34.79,34.79,209
25-Feb-22,35.39,35.39,35.39,35.39,35
24-Feb-22,31.00,32.00,31.00,32.00,63
22-Feb-22,33.50,33.50,33.50,33.50,167500
18-Feb-22,37.80,37.80,34.13,34.13,291645
15-Feb-22,37.00,37.80,37.00,37.80,745537

*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: Z2IT34