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
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	-2,63%	-0,66	24,48	24,48	24,48	24,48	1K	1
14/01/2022	-7,06%	-1,91	25,14	25,14	25,14	25,14	1K	1
07/01/2022	-4,69%	-1,33	27,05	27,02	27,02	27,05	42K	3
05/01/2022	-3,44%	-1,01	28,38	28,38	28,38	28,38	3K	1
30/12/2021	0,48%	0,14	29,39	29,39	29,39	29,39	23K	1
07/12/2021	4,58%	1,28	29,25	29,21	29,21	29,25	3K	3
03/12/2021	5,87%	1,55	27,97	27,14	27,14	28,23	631	5
01/12/2021	3,16%	0,81	26,42	26,42	26,42	26,42	79	1
26/11/2021	-2,33%	-0,61	25,61	25,61	25,61	25,61	4K	1
24/11/2021	5,68%	1,41	26,22	26,22	26,22	26,22	26	1
23/11/2021	-6,24%	-1,65	24,81	24,81	24,81	24,81	5K	3
19/11/2021	-0,11%	-0,03	26,46	26,46	26,46	26,46	2K	1
18/11/2021	-6,23%	-1,76	26,49	26,49	26,49	26,49	1K	1
17/11/2021	-10,32%	-3,25	28,25	28,25	28,25	28,25	141	1
08/11/2021	0,00%	0,00	31,50	31,50	31,50	31,50	31	1
04/11/2021	5,14%	1,54	31,50	31,40	31,40	32,50	35K	5
03/11/2021	-36,27%	-17,05	29,96	33,70	29,96	33,78	94K	9
29/10/2021	3,43%	1,56	47,01	47,01	47,01	47,01	5K	1
26/10/2021	3,79%	1,66	45,45	45,45	45,45	45,45	6K	1
25/10/2021	7,07%	2,89	43,79	43,79	43,79	43,79	43	1
20/10/2021	-5,87%	-2,55	40,90	40,90	40,90	40,90	409	1
13/10/2021	8,82%	3,52	43,45	43,45	43,45	43,45	43	1
30/09/2021	-5,33%	-2,25	39,93	40,22	39,93	40,22	27K	6
10/09/2021	-0,02%	-0,01	42,18	42,18	42,18	42,18	42	1
03/09/2021	5,47%	2,19	42,19	42,29	42,19	42,29	1K	2
17/08/2021	-4,24%	-1,77	40,00	40,00	40,00	40,00	40	1
16/08/2021	-	-	41,77	41,77	41,77	41,77	4K	1

Date,Open,High,Low,Close,Volume
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
14-Jan-22,25.14,25.14,25.14,25.14,1257
07-Jan-22,27.02,27.05,27.02,27.05,42259
05-Jan-22,28.38,28.38,28.38,28.38,2838
30-Dec-21,29.39,29.39,29.39,29.39,23218
07-Dec-21,29.21,29.25,29.21,29.25,3243
03-Dec-21,27.14,28.23,27.14,27.97,631
01-Dec-21,26.42,26.42,26.42,26.42,79
26-Nov-21,25.61,25.61,25.61,25.61,3585
24-Nov-21,26.22,26.22,26.22,26.22,26
23-Nov-21,24.81,24.81,24.81,24.81,4589
19-Nov-21,26.46,26.46,26.46,26.46,1587
18-Nov-21,26.49,26.49,26.49,26.49,1006
17-Nov-21,28.25,28.25,28.25,28.25,141
08-Nov-21,31.50,31.50,31.50,31.50,31
04-Nov-21,31.40,32.50,31.40,31.50,35167
03-Nov-21,33.70,33.78,29.96,29.96,93788
29-Oct-21,47.01,47.01,47.01,47.01,4701
26-Oct-21,45.45,45.45,45.45,45.45,6363
25-Oct-21,43.79,43.79,43.79,43.79,43
20-Oct-21,40.90,40.90,40.90,40.90,409
13-Oct-21,43.45,43.45,43.45,43.45,43
30-Sep-21,40.22,40.22,39.93,39.93,27025
10-Sep-21,42.18,42.18,42.18,42.18,42
03-Sep-21,42.29,42.29,42.19,42.19,1392
17-Aug-21,40.00,40.00,40.00,40.00,40
16-Aug-21,41.77,41.77,41.77,41.77,3884

*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