Cotação atual, histórico e gráfico do papel: Z2LL34

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 Z2LL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/02/2025	7,56%	2,98	42,42	42,70	42,42	42,70	116K	3
27/01/2025	9,65%	3,47	39,44	39,44	39,44	39,44	22K	1
10/01/2025	-2,49%	-0,92	35,97	35,51	35,51	36,08	711	3
07/01/2025	-3,93%	-1,51	36,89	36,89	36,89	36,89	1K	1
06/01/2025	1,51%	0,57	38,40	37,82	37,82	38,40	37K	3
03/01/2025	1,15%	0,43	37,83	37,83	37,83	37,83	2K	1
02/01/2025	-3,36%	-1,30	37,40	37,40	37,40	37,40	5K	3

30/12/2024	-1,28%	-0,50	38,70	38,70	38,70	38,70	5K	1
27/12/2024	-1,41%	-0,56	39,20	39,37	39,20	39,37	8K	2
26/12/2024	0,66%	0,26	39,76	39,36	39,36	39,76	8K	2
23/12/2024	1,70%	0,66	39,50	39,50	39,50	39,50	4K	1
20/12/2024	1,15%	0,44	38,84	38,36	38,36	38,84	12K	2
19/12/2024	-4,19%	-1,68	38,40	38,40	38,40	38,40	8K	3
18/12/2024	-4,96%	-2,09	40,08	41,45	40,08	41,45	14K	2
17/12/2024	2,83%	1,16	42,17	42,17	42,17	42,17	13K	1
16/12/2024	1,64%	0,66	41,01	41,01	41,01	41,01	12K	1
13/12/2024	0,17%	0,07	40,35	40,35	40,35	40,35	15K	1
12/12/2024	-2,82%	-1,17	40,28	40,25	40,25	40,28	15K	2
11/12/2024	-0,12%	-0,05	41,45	41,45	41,45	41,45	19K	1
10/12/2024	-0,24%	-0,10	41,50	41,52	41,50	41,52	61K	3
09/12/2024	-0,57%	-0,24	41,60	41,60	41,60	41,60	24K	1
06/12/2024	2,15%	0,88	41,84	41,84	41,84	41,84	18K	1
05/12/2024	-1,09%	-0,45	40,96	40,96	40,96	40,96	14K	1
04/12/2024	-2,52%	-1,07	41,41	41,58	41,41	41,58	873	2
03/12/2024	0,19%	0,08	42,48	42,00	41,88	42,85	1M	29
02/12/2024	0,26%	0,11	42,40	42,84	42,40	42,84	5K	2
29/11/2024	2,52%	1,04	42,29	42,55	42,27	42,55	33K	4
27/11/2024	0,19%	0,08	41,25	41,25	41,25	41,25	24K	1
26/11/2024	0,41%	0,17	41,17	41,20	41,17	41,20	27K	2
25/11/2024	2,09%	0,84	41,00	41,05	41,00	41,24	29K	7
22/11/2024	1,83%	0,72	40,16	39,92	39,92	40,84	38K	4
21/11/2024	9,56%	3,44	39,44	38,72	38,40	39,53	637K	15
19/11/2024	2,51%	0,88	36,00	36,00	36,00	36,00	12K	1
18/11/2024	-2,71%	-0,98	35,12	35,12	35,12	35,12	9K	1
14/11/2024	0,84%	0,30	36,10	36,10	36,10	36,10	14K	3
13/11/2024	-1,78%	-0,65	35,80	35,52	35,52	36,45	10K	4
12/11/2024	0,58%	0,21	36,45	36,45	36,45	36,45	8K	1
11/11/2024	3,96%	1,38	36,24	36,29	35,80	36,29	7K	5
08/11/2024	0,96%	0,33	34,86	34,86	34,86	34,86	2K	1
07/11/2024	19,15%	5,55	34,53	34,20	34,20	34,59	40K	15
04/11/2024	-1,02%	-0,30	28,98	28,98	28,98	28,98	86	1
01/11/2024	2,09%	0,60	29,28	29,28	29,28	29,28	292	1
31/10/2024	-0,21%	-0,06	28,68	28,68	28,68	28,68	16K	1
24/10/2024	-0,79%	-0,23	28,74	28,71	28,71	28,74	86	2
22/10/2024	-4,07%	-1,23	28,97	28,95	28,95	28,97	115	2
17/10/2024	5,74%	1,64	30,20	30,20	30,20	30,20	513	1
07/10/2024	-2,99%	-0,88	28,56	28,56	28,56	28,56	57	1
01/10/2024	11,90%	3,13	29,44	29,34	29,34	29,44	1K	7
10/09/2024	4,57%	1,15	26,31	26,31	26,31	26,31	2K	1
05/09/2024	4,14%	1,00	25,16	25,38	25,12	25,38	1K	4
13/08/2024	13,53%	2,88	24,16	24,39	24,16	24,39	48	2
08/07/2024	12,41%	2,35	21,28	18,55	18,55	21,40	201	4
15/05/2024	1,50%	0,28	18,93	19,00	18,93	19,00	682	4
25/04/2024	0,05%	0,01	18,65	18,68	18,65	18,68	503	3
23/04/2024	-3,42%	-0,66	18,64	18,64	18,64	18,64	37	1
10/04/2024	-3,21%	-0,64	19,30	19,30	19,30	19,30	19	1
04/04/2024	-1,38%	-0,28	19,94	20,00	19,94	20,00	718	4
01/04/2024	-1,37%	-0,28	20,22	20,28	20,22	20,28	729	4
26/03/2024	1,49%	0,30	20,50	20,50	20,50	20,50	512	1
20/03/2024	-0,88%	-0,18	20,20	20,28	20,20	20,28	607	3
19/03/2024	5,60%	1,08	20,38	20,38	20,38	20,38	55K	3
18/03/2024	-12,27%	-2,70	19,30	19,42	19,30	19,42	773	4
20/02/2024	-8,10%	-1,94	22,00	22,00	22,00	22,00	22	1
14/02/2024	2,40%	0,56	23,94	23,94	23,94	23,94	478	1
26/01/2024	4,56%	1,02	23,38	23,38	23,38	23,38	70	1
24/01/2024	3,52%	0,76	22,36	22,36	22,36	22,36	447	1
19/01/2024	-3,14%	-0,70	21,60	21,60	21,60	21,60	21	1
04/01/2024	-4,78%	-1,12	22,30	22,16	22,16	22,30	512	2
02/01/2024	-0,76%	-0,18	23,42	23,42	23,42	23,42	46	1
19/12/2023	49,75%	7,84	23,60	23,84	23,60	23,84	1K	7
20/11/2023	-4,48%	-0,74	15,76	15,76	15,76	15,76	63	1
20/10/2023	-7,87%	-1,41	16,50	16,50	16,50	16,50	16	1
13/10/2023	-14,75%	-3,10	17,91	17,91	17,91	17,91	17	1
08/09/2023	1,20%	0,25	21,01	21,01	21,01	21,01	483	1
18/08/2023	-0,19%	-0,04	20,76	20,78	20,76	20,90	4K	4
27/07/2023	-2,07%	-0,44	20,80	20,85	20,80	20,85	2K	4
13/07/2023	0,57%	0,12	21,24	21,24	21,24	21,24	21	1
12/07/2023	13,18%	2,46	21,12	21,08	21,08	21,24	463	3
03/03/2023	2,08%	0,38	18,66	18,66	18,66	18,66	373	1
28/02/2023	-3,59%	-0,68	18,28	18,28	18,28	18,28	36	1
14/02/2023	-1,46%	-0,28	18,96	18,96	18,96	18,96	18	1
07/02/2023	4,06%	0,75	19,24	19,24	19,24	19,24	481	1
30/01/2023	-2,07%	-0,39	18,49	18,49	18,49	18,49	110	1
27/01/2023	5,42%	0,97	18,88	18,88	18,88	18,88	18	1
25/01/2023	-2,08%	-0,38	17,91	17,91	17,91	17,91	447	1
18/01/2023	2,24%	0,40	18,29	18,21	18,03	18,29	103K	3
13/01/2023	-0,72%	-0,13	17,89	17,89	17,89	17,89	17	1
12/01/2023	21,02%	3,13	18,02	18,21	18,02	18,27	37K	13
03/01/2023	6,51%	0,91	14,89	14,89	14,89	14,89	11K	1
29/12/2022	-6,49%	-0,97	13,98	13,83	13,83	13,98	23K	2
21/11/2022	-7,94%	-1,29	14,95	14,95	14,95	14,95	14	1
18/11/2022	-3,56%	-0,60	16,24	16,35	16,24	16,35	65	2
17/11/2022	26,62%	3,54	16,84	17,04	16,84	17,10	204	7
25/10/2022	8,75%	1,07	13,30	13,17	13,17	13,30	145	3
13/10/2022	-1,85%	-0,23	12,23	12,00	12,00	12,23	109	3
11/10/2022	-5,32%	-0,70	12,46	12,46	12,46	12,46	10K	1
06/10/2022	-0,23%	-0,03	13,16	13,16	13,16	13,16	144	2
05/10/2022	-1,49%	-0,20	13,19	13,19	13,19	13,19	17K	1
04/10/2022	0,53%	0,07	13,39	13,39	13,39	13,39	10K	1
30/09/2022	1,60%	0,21	13,32	13,32	13,32	13,32	13K	1
29/09/2022	0,85%	0,11	13,11	13,11	13,11	13,11	10K	1
28/09/2022	-1,81%	-0,24	13,00	13,00	13,00	13,00	26	1
27/09/2022	-20,77%	-3,47	13,24	13,18	13,18	13,27	11K	4
15/08/2022	2,01%	0,33	16,71	16,60	16,60	16,71	8K	7
03/08/2022	16,92%	2,37	16,38	16,68	16,38	16,68	399	3
29/06/2022	3,85%	0,52	14,01	14,01	14,01	14,01	98	1
22/06/2022	4,25%	0,55	13,49	13,25	13,20	13,49	53	4
21/06/2022	4,10%	0,51	12,94	13,00	12,94	13,00	493	2
20/06/2022	-1,35%	-0,17	12,43	12,43	12,43	12,43	310	1
17/06/2022	-3,89%	-0,51	12,60	12,60	12,60	12,60	1K	2
15/06/2022	2,34%	0,30	13,11	13,11	13,11	13,11	13	1
14/06/2022	-23,20%	-3,87	12,81	13,70	12,81	13,70	81K	15
23/05/2022	-1,13%	-0,19	16,68	16,68	16,68	16,68	16	1
18/05/2022	-1,86%	-0,32	16,87	16,87	16,87	16,87	101	1
17/05/2022	5,46%	0,89	17,19	17,15	17,15	17,24	21K	11
28/04/2022	-4,06%	-0,69	16,30	16,30	16,30	16,30	73K	2
26/04/2022	-5,08%	-0,91	16,99	16,99	16,99	16,99	16	1
18/04/2022	-6,67%	-1,28	17,90	17,90	17,90	17,90	2K	1
13/04/2022	4,24%	0,78	19,18	19,18	19,18	19,18	95	1
12/04/2022	-4,47%	-0,86	18,40	18,40	18,40	18,40	184	1
11/04/2022	2,77%	0,52	19,26	19,26	19,26	19,26	173	1
08/04/2022	-2,34%	-0,45	18,74	18,74	18,74	18,74	74	1
07/04/2022	-0,47%	-0,09	19,19	19,19	19,19	19,19	19	1
06/04/2022	-3,41%	-0,68	19,28	19,23	19,23	19,28	2K	2
05/04/2022	-4,22%	-0,88	19,96	19,96	19,96	19,96	279	1
04/04/2022	8,60%	1,65	20,84	20,84	20,84	20,84	458	1
01/04/2022	-3,18%	-0,63	19,19	19,08	18,99	19,19	23K	3
31/03/2022	-5,62%	-1,18	19,82	19,82	19,82	19,82	158	1
30/03/2022	-11,58%	-2,75	21,00	21,00	21,00	21,00	2K	1
24/02/2022	-4,70%	-1,17	23,75	23,75	23,75	23,75	74K	1
22/02/2022	-6,39%	-1,70	24,92	24,92	24,92	24,92	3K	2
16/02/2022	15,74%	3,62	26,62	26,62	26,62	26,62	266	1
24/01/2022	-6,05%	-1,48	23,00	23,00	23,00	23,00	23	1
19/01/2022	-	-	24,48	24,48	24,48	24,48	1K	1

Date,Open,High,Low,Close,Volume
10-Feb-25,42.70,42.70,42.42,42.42,115601
27-Jan-25,39.44,39.44,39.44,39.44,22323
10-Jan-25,35.51,36.08,35.51,35.97,711
07-Jan-25,36.89,36.89,36.89,36.89,1106
06-Jan-25,37.82,38.40,37.82,38.40,36775
03-Jan-25,37.83,37.83,37.83,37.83,2269
02-Jan-25,37.40,37.40,37.40,37.40,4862
30-Dec-24,38.70,38.70,38.70,38.70,4644
27-Dec-24,39.37,39.37,39.20,39.20,8306
26-Dec-24,39.36,39.76,39.36,39.76,7518
23-Dec-24,39.50,39.50,39.50,39.50,4345
20-Dec-24,38.36,38.84,38.36,38.84,11556
19-Dec-24,38.40,38.40,38.40,38.40,7680
18-Dec-24,41.45,41.45,40.08,40.08,13718
17-Dec-24,42.17,42.17,42.17,42.17,13494
16-Dec-24,41.01,41.01,41.01,41.01,12303
13-Dec-24,40.35,40.35,40.35,40.35,14929
12-Dec-24,40.25,40.28,40.25,40.28,14692
11-Dec-24,41.45,41.45,41.45,41.45,18652
10-Dec-24,41.52,41.52,41.50,41.50,61432
09-Dec-24,41.60,41.60,41.60,41.60,24128
06-Dec-24,41.84,41.84,41.84,41.84,18409
05-Dec-24,40.96,40.96,40.96,40.96,13926
04-Dec-24,41.58,41.58,41.41,41.41,873
03-Dec-24,42.00,42.85,41.88,42.48,1035700
02-Dec-24,42.84,42.84,42.40,42.40,5475
29-Nov-24,42.55,42.55,42.27,42.29,33206
27-Nov-24,41.25,41.25,41.25,41.25,23512
26-Nov-24,41.20,41.20,41.17,41.17,27337
25-Nov-24,41.05,41.24,41.00,41.00,28602
22-Nov-24,39.92,40.84,39.92,40.16,38106
21-Nov-24,38.72,39.53,38.40,39.44,637227
19-Nov-24,36.00,36.00,36.00,36.00,11880
18-Nov-24,35.12,35.12,35.12,35.12,9131
14-Nov-24,36.10,36.10,36.10,36.10,13501
13-Nov-24,35.52,36.45,35.52,35.80,9911
12-Nov-24,36.45,36.45,36.45,36.45,8019
11-Nov-24,36.29,36.29,35.80,36.24,7359
08-Nov-24,34.86,34.86,34.86,34.86,2440
07-Nov-24,34.20,34.59,34.20,34.53,39680
04-Nov-24,28.98,28.98,28.98,28.98,86
01-Nov-24,29.28,29.28,29.28,29.28,292
31-Oct-24,28.68,28.68,28.68,28.68,16232
24-Oct-24,28.71,28.74,28.71,28.74,86
22-Oct-24,28.95,28.97,28.95,28.97,115
17-Oct-24,30.20,30.20,30.20,30.20,513
07-Oct-24,28.56,28.56,28.56,28.56,57
01-Oct-24,29.34,29.44,29.34,29.44,1234
10-Sep-24,26.31,26.31,26.31,26.31,1683
05-Sep-24,25.38,25.38,25.12,25.16,1087
13-Aug-24,24.39,24.39,24.16,24.16,48
08-Jul-24,18.55,21.40,18.55,21.28,201
15-May-24,19.00,19.00,18.93,18.93,682
25-Apr-24,18.68,18.68,18.65,18.65,503
23-Apr-24,18.64,18.64,18.64,18.64,37
10-Apr-24,19.30,19.30,19.30,19.30,19
04-Apr-24,20.00,20.00,19.94,19.94,718
01-Apr-24,20.28,20.28,20.22,20.22,729
26-Mar-24,20.50,20.50,20.50,20.50,512
20-Mar-24,20.28,20.28,20.20,20.20,607
19-Mar-24,20.38,20.38,20.38,20.38,55026
18-Mar-24,19.42,19.42,19.30,19.30,773
20-Feb-24,22.00,22.00,22.00,22.00,22
14-Feb-24,23.94,23.94,23.94,23.94,478
26-Jan-24,23.38,23.38,23.38,23.38,70
24-Jan-24,22.36,22.36,22.36,22.36,447
19-Jan-24,21.60,21.60,21.60,21.60,21
04-Jan-24,22.16,22.30,22.16,22.30,512
02-Jan-24,23.42,23.42,23.42,23.42,46
19-Dec-23,23.84,23.84,23.60,23.60,1116
20-Nov-23,15.76,15.76,15.76,15.76,63
20-Oct-23,16.50,16.50,16.50,16.50,16
13-Oct-23,17.91,17.91,17.91,17.91,17
08-Sep-23,21.01,21.01,21.01,21.01,483
18-Aug-23,20.78,20.90,20.76,20.76,4161
27-Jul-23,20.85,20.85,20.80,20.80,1645
13-Jul-23,21.24,21.24,21.24,21.24,21
12-Jul-23,21.08,21.24,21.08,21.12,463
03-Mar-23,18.66,18.66,18.66,18.66,373
28-Feb-23,18.28,18.28,18.28,18.28,36
14-Feb-23,18.96,18.96,18.96,18.96,18
07-Feb-23,19.24,19.24,19.24,19.24,481
30-Jan-23,18.49,18.49,18.49,18.49,110
27-Jan-23,18.88,18.88,18.88,18.88,18
25-Jan-23,17.91,17.91,17.91,17.91,447
18-Jan-23,18.21,18.29,18.03,18.29,103106
13-Jan-23,17.89,17.89,17.89,17.89,17
12-Jan-23,18.21,18.27,18.02,18.02,36715
03-Jan-23,14.89,14.89,14.89,14.89,10720
29-Dec-22,13.83,13.98,13.83,13.98,23435
21-Nov-22,14.95,14.95,14.95,14.95,14
18-Nov-22,16.35,16.35,16.24,16.24,65
17-Nov-22,17.04,17.10,16.84,16.84,204
25-Oct-22,13.17,13.30,13.17,13.30,145
13-Oct-22,12.00,12.23,12.00,12.23,109
11-Oct-22,12.46,12.46,12.46,12.46,9594
06-Oct-22,13.16,13.16,13.16,13.16,144
05-Oct-22,13.19,13.19,13.19,13.19,17489
04-Oct-22,13.39,13.39,13.39,13.39,9921
30-Sep-22,13.32,13.32,13.32,13.32,13320
29-Sep-22,13.11,13.11,13.11,13.11,10094
28-Sep-22,13.00,13.00,13.00,13.00,26
27-Sep-22,13.18,13.27,13.18,13.24,11067
15-Aug-22,16.60,16.71,16.60,16.71,8339
03-Aug-22,16.68,16.68,16.38,16.38,399
29-Jun-22,14.01,14.01,14.01,14.01,98
22-Jun-22,13.25,13.49,13.20,13.49,53
21-Jun-22,13.00,13.00,12.94,12.94,493
20-Jun-22,12.43,12.43,12.43,12.43,310
17-Jun-22,12.60,12.60,12.60,12.60,1260
15-Jun-22,13.11,13.11,13.11,13.11,13
14-Jun-22,13.70,13.70,12.81,12.81,80593
23-May-22,16.68,16.68,16.68,16.68,16
18-May-22,16.87,16.87,16.87,16.87,101
17-May-22,17.15,17.24,17.15,17.19,20638
28-Apr-22,16.30,16.30,16.30,16.30,73350
26-Apr-22,16.99,16.99,16.99,16.99,16
18-Apr-22,17.90,17.90,17.90,17.90,2470
13-Apr-22,19.18,19.18,19.18,19.18,95
12-Apr-22,18.40,18.40,18.40,18.40,184
11-Apr-22,19.26,19.26,19.26,19.26,173
08-Apr-22,18.74,18.74,18.74,18.74,74
07-Apr-22,19.19,19.19,19.19,19.19,19
06-Apr-22,19.23,19.28,19.23,19.28,2004
05-Apr-22,19.96,19.96,19.96,19.96,279
04-Apr-22,20.84,20.84,20.84,20.84,458
01-Apr-22,19.08,19.19,18.99,19.19,22883
31-Mar-22,19.82,19.82,19.82,19.82,158
30-Mar-22,21.00,21.00,21.00,21.00,2499
24-Feb-22,23.75,23.75,23.75,23.75,73625
22-Feb-22,24.92,24.92,24.92,24.92,3040
16-Feb-22,26.62,26.62,26.62,26.62,266
24-Jan-22,23.00,23.00,23.00,23.00,23
19-Jan-22,24.48,24.48,24.48,24.48,1468

*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: Z2LL34