Cotação atual, histórico e gráfico do papel: Z2NG34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
27/05/2022 | 0,00% | 0,00 | 41,86 | 41,86 | 41,86 | 41,86 | 41 | 1 |
17/05/2022 | 0,24% | 0,10 | 41,86 | 41,88 | 41,86 | 42,03 | 73K | 3 |
03/05/2022 | 0,00% | 0,00 | 41,76 | 41,76 | 41,76 | 41,76 | 125 | 1 |
27/04/2022 | -2,27% | -0,97 | 41,76 | 41,76 | 41,76 | 41,76 | 13K | 1 |
25/04/2022 | 1,26% | 0,53 | 42,73 | 42,60 | 42,60 | 42,73 | 171K | 5 |
11/04/2022 | -0,82% | -0,35 | 42,20 | 42,20 | 42,20 | 42,20 | 42 | 1 |
08/04/2022 | -0,02% | -0,01 | 42,55 | 42,55 | 42,55 | 42,55 | 595 | 1 |
04/04/2022 | -1,85% | -0,80 | 42,56 | 42,56 | 42,56 | 42,56 | 212 | 1 |
25/03/2022 | -3,24% | -1,45 | 43,36 | 43,92 | 43,36 | 43,92 | 87 | 2 |
22/03/2022 | 0,02% | 0,01 | 44,81 | 44,81 | 44,81 | 44,81 | 44 | 1 |
21/03/2022 | -0,99% | -0,45 | 44,80 | 44,80 | 44,80 | 44,80 | 4K | 1 |
|
18/03/2022 | -0,66% | -0,30 | 45,25 | 45,55 | 45,24 | 45,55 | 136 | 3 |
16/03/2022 | 0,66% | 0,30 | 45,55 | 45,55 | 45,55 | 45,55 | 91 | 1 |
15/03/2022 | -1,63% | -0,75 | 45,25 | 45,25 | 45,25 | 45,25 | 45 | 1 |
11/03/2022 | 0,00% | 0,00 | 46,00 | 46,00 | 46,00 | 46,00 | 46 | 1 |
09/03/2022 | -0,54% | -0,25 | 46,00 | 46,00 | 46,00 | 46,00 | 276 | 1 |
08/03/2022 | -0,02% | -0,01 | 46,25 | 46,25 | 46,25 | 46,25 | 46 | 1 |
07/03/2022 | 1,07% | 0,49 | 46,26 | 46,26 | 46,26 | 46,26 | 46 | 1 |
03/03/2022 | -2,20% | -1,03 | 45,77 | 46,20 | 45,77 | 46,20 | 60K | 2 |
02/03/2022 | -0,74% | -0,35 | 46,80 | 46,80 | 46,80 | 46,80 | 46 | 1 |
25/02/2022 | 4,71% | 2,12 | 47,15 | 47,15 | 47,15 | 47,15 | 47 | 1 |
24/02/2022 | 0,00% | 0,00 | 45,03 | 43,60 | 43,60 | 45,03 | 54K | 8 |
22/02/2022 | -1,08% | -0,49 | 45,03 | 45,03 | 45,03 | 45,03 | 135 | 1 |
21/02/2022 | 0,15% | 0,07 | 45,52 | 45,52 | 45,52 | 45,52 | 182 | 4 |
18/02/2022 | -1,62% | -0,75 | 45,45 | 45,45 | 45,45 | 45,45 | 45 | 1 |
16/02/2022 | -2,68% | -1,27 | 46,20 | 46,34 | 46,20 | 46,34 | 508 | 2 |
15/02/2022 | -0,02% | -0,01 | 47,47 | 47,47 | 47,47 | 47,47 | 47 | 1 |
14/02/2022 | -2,51% | -1,22 | 47,48 | 47,48 | 47,48 | 47,48 | 52K | 1 |
09/02/2022 | 1,56% | 0,75 | 48,70 | 48,70 | 48,70 | 48,70 | 487 | 1 |
07/02/2022 | -0,10% | -0,05 | 47,95 | 48,15 | 47,95 | 48,15 | 5K | 3 |
04/02/2022 | -0,21% | -0,10 | 48,00 | 48,38 | 48,00 | 48,38 | 96 | 2 |
31/01/2022 | 2,78% | 1,30 | 48,10 | 48,10 | 48,10 | 48,10 | 48 | 1 |
27/01/2022 | -3,13% | -1,51 | 46,80 | 46,80 | 46,80 | 46,80 | 468 | 1 |
25/01/2022 | 0,02% | 0,01 | 48,31 | 48,31 | 48,31 | 48,31 | 1K | 2 |
24/01/2022 | -1,33% | -0,65 | 48,30 | 49,01 | 48,30 | 49,01 | 290 | 3 |
21/01/2022 | -1,11% | -0,55 | 48,95 | 48,90 | 48,90 | 48,95 | 80K | 2 |
20/01/2022 | -0,20% | -0,10 | 49,50 | 49,50 | 49,50 | 49,50 | 49 | 1 |
19/01/2022 | -0,38% | -0,19 | 49,60 | 49,60 | 49,60 | 49,60 | 2K | 1 |
18/01/2022 | 0,38% | 0,19 | 49,79 | 49,02 | 49,02 | 50,00 | 248 | 4 |
14/01/2022 | -0,50% | -0,25 | 49,60 | 49,95 | 49,55 | 50,15 | 250K | 6 |
13/01/2022 | -1,64% | -0,83 | 49,85 | 50,10 | 49,85 | 50,10 | 600 | 3 |
12/01/2022 | 2,76% | 1,36 | 50,68 | 49,20 | 49,20 | 51,02 | 4K | 5 |
11/01/2022 | 2,24% | 1,08 | 49,32 | 48,10 | 48,10 | 49,75 | 31K | 8 |
10/01/2022 | 44,00% | 14,74 | 48,24 | 49,46 | 48,00 | 49,53 | 65K | 70 |
07/01/2022 | -3,90% | -1,36 | 33,50 | 34,42 | 33,50 | 34,42 | 169 | 5 |
06/01/2022 | -2,02% | -0,72 | 34,86 | 35,06 | 34,80 | 35,06 | 174 | 5 |
05/01/2022 | -0,89% | -0,32 | 35,58 | 35,60 | 35,58 | 35,60 | 53K | 2 |
04/01/2022 | -1,16% | -0,42 | 35,90 | 36,76 | 35,90 | 36,76 | 3K | 3 |
03/01/2022 | 1,17% | 0,42 | 36,32 | 36,32 | 36,32 | 36,32 | 72 | 1 |
30/12/2021 | -1,86% | -0,68 | 35,90 | 35,90 | 35,90 | 35,90 | 107 | 1 |
29/12/2021 | 0,38% | 0,14 | 36,58 | 36,55 | 36,55 | 36,58 | 1K | 2 |
28/12/2021 | -1,11% | -0,41 | 36,44 | 36,99 | 35,99 | 36,99 | 96K | 5 |
20/12/2021 | -0,99% | -0,37 | 36,85 | 36,85 | 36,85 | 36,85 | 15K | 1 |
17/12/2021 | 7,88% | 2,72 | 37,22 | 37,22 | 37,22 | 37,22 | 7K | 1 |
10/12/2021 | -5,22% | -1,90 | 34,50 | 34,50 | 34,50 | 34,50 | 31K | 1 |
08/12/2021 | 3,26% | 1,15 | 36,40 | 36,40 | 36,40 | 36,40 | 7K | 1 |
07/12/2021 | 2,44% | 0,84 | 35,25 | 35,25 | 35,25 | 35,25 | 32K | 1 |
30/11/2021 | -14,66% | -5,91 | 34,41 | 34,89 | 34,26 | 34,89 | 17K | 3 |
11/11/2021 | -2,98% | -1,24 | 40,32 | 40,32 | 40,32 | 40,32 | 4K | 1 |
09/11/2021 | -2,00% | -0,85 | 41,56 | 41,93 | 41,56 | 41,93 | 8K | 8 |
25/10/2021 | -0,31% | -0,13 | 42,41 | 42,41 | 42,41 | 42,41 | 42 | 1 |
20/10/2021 | 1,05% | 0,44 | 42,54 | 42,89 | 42,54 | 42,89 | 48K | 3 |
19/10/2021 | 6,37% | 2,52 | 42,10 | 42,10 | 42,10 | 42,10 | 42 | 1 |
06/10/2021 | -1,05% | -0,42 | 39,58 | 39,58 | 39,58 | 39,58 | 8K | 1 |
01/10/2021 | -2,08% | -0,85 | 40,00 | 40,00 | 40,00 | 40,00 | 12K | 1 |
27/09/2021 | 0,29% | 0,12 | 40,85 | 40,85 | 40,85 | 40,85 | 40 | 1 |
22/09/2021 | 1,82% | 0,73 | 40,73 | 40,73 | 40,73 | 40,73 | 40 | 1 |
21/09/2021 | -9,44% | -4,17 | 40,00 | 40,00 | 40,00 | 40,00 | 80 | 1 |
13/09/2021 | 0,68% | 0,30 | 44,17 | 45,19 | 44,17 | 45,19 | 89 | 2 |
09/09/2021 | -2,75% | -1,24 | 43,87 | 43,87 | 43,87 | 43,87 | 87 | 1 |
02/09/2021 | -1,33% | -0,61 | 45,11 | 45,11 | 45,11 | 45,11 | 3K | 1 |
31/08/2021 | -0,15% | -0,07 | 45,72 | 45,72 | 45,72 | 45,72 | 1K | 1 |
25/08/2021 | 0,86% | 0,39 | 45,79 | 45,79 | 45,79 | 45,79 | 46K | 1 |
19/08/2021 | 4,85% | 2,10 | 45,40 | 45,40 | 45,40 | 45,40 | 45 | 1 |
16/08/2021 | 5,61% | 2,30 | 43,30 | 42,94 | 42,94 | 43,69 | 3K | 6 |
11/08/2021 | -1,16% | -0,48 | 41,00 | 41,00 | 41,00 | 41,00 | 205 | 3 |
10/08/2021 | -1,71% | -0,72 | 41,48 | 42,06 | 41,48 | 42,06 | 1K | 3 |
09/08/2021 | -0,26% | -0,11 | 42,20 | 42,65 | 42,20 | 42,65 | 98K | 2 |
06/08/2021 | -18,65% | -9,70 | 42,31 | 43,99 | 41,94 | 43,99 | 11K | 15 |
02/08/2021 | -0,08% | -0,04 | 52,01 | 52,23 | 52,01 | 52,23 | 115K | 2 |
29/07/2021 | -3,75% | -2,03 | 52,05 | 52,25 | 52,05 | 52,25 | 128K | 2 |
26/07/2021 | -0,33% | -0,18 | 54,08 | 54,08 | 54,08 | 54,08 | 100K | 1 |
22/07/2021 | 2,94% | 1,55 | 54,26 | 54,26 | 54,26 | 54,26 | 103K | 1 |
16/07/2021 | -4,70% | -2,60 | 52,71 | 52,71 | 52,71 | 52,71 | 32K | 1 |
08/07/2021 | 1,49% | 0,81 | 55,31 | 55,31 | 55,31 | 55,31 | 17K | 1 |
02/07/2021 | -0,67% | -0,37 | 54,50 | 54,50 | 54,50 | 54,50 | 3K | 2 |
01/07/2021 | 2,29% | 1,23 | 54,87 | 54,87 | 54,87 | 54,87 | 3K | 2 |
30/06/2021 | 2,68% | 1,40 | 53,64 | 53,64 | 53,64 | 53,64 | 53 | 1 |
22/06/2021 | 1,24% | 0,64 | 52,24 | 52,24 | 52,24 | 52,24 | 522 | 1 |
16/06/2021 | -4,44% | -2,40 | 51,60 | 51,60 | 51,60 | 51,60 | 17K | 4 |
14/06/2021 | 1,89% | 1,00 | 54,00 | 54,00 | 54,00 | 54,00 | 15K | 3 |
10/06/2021 | -0,28% | -0,15 | 53,00 | 53,00 | 53,00 | 53,00 | 6K | 2 |
09/06/2021 | 1,24% | 0,65 | 53,15 | 53,15 | 53,15 | 53,15 | 13K | 3 |
07/06/2021 | -2,23% | -1,20 | 52,50 | 52,50 | 52,50 | 52,50 | 6K | 2 |
04/06/2021 | -2,04% | -1,12 | 53,70 | 53,70 | 53,70 | 53,70 | 11K | 3 |
02/06/2021 | -4,83% | -2,78 | 54,82 | 54,82 | 54,82 | 54,82 | 38K | 7 |
31/05/2021 | 0,70% | 0,40 | 57,60 | 57,60 | 57,60 | 57,60 | 57 | 1 |
26/05/2021 | 3,34% | 1,85 | 57,20 | 57,20 | 57,20 | 57,20 | 8K | 2 |
21/05/2021 | 2,50% | 1,35 | 55,35 | 55,18 | 55,18 | 55,35 | 87K | 3 |
18/05/2021 | 0,82% | 0,44 | 54,00 | 54,00 | 54,00 | 54,00 | 6K | 2 |
17/05/2021 | 0,09% | 0,05 | 53,56 | 53,70 | 53,56 | 53,70 | 590 | 2 |
12/05/2021 | -2,28% | -1,25 | 53,51 | 53,51 | 53,51 | 53,51 | 5K | 1 |
11/05/2021 | -0,07% | -0,04 | 54,76 | 54,76 | 54,76 | 54,76 | 200K | 1 |
10/05/2021 | -5,03% | -2,90 | 54,80 | 54,80 | 54,80 | 54,80 | 17K | 4 |
07/05/2021 | 2,49% | 1,40 | 57,70 | 57,70 | 57,70 | 57,70 | 22K | 4 |
06/05/2021 | 0,84% | 0,47 | 56,30 | 56,30 | 56,30 | 56,30 | 12K | 3 |
04/05/2021 | -3,74% | -2,17 | 55,83 | 55,83 | 55,83 | 55,83 | 13K | 3 |
03/05/2021 | -2,27% | -1,35 | 58,00 | 58,00 | 58,00 | 58,00 | 6K | 2 |
30/04/2021 | -0,75% | -0,45 | 59,35 | 59,35 | 59,35 | 59,35 | 29K | 5 |
29/04/2021 | -0,58% | -0,35 | 59,80 | 60,00 | 59,80 | 60,00 | 16K | 4 |
28/04/2021 | -0,33% | -0,20 | 60,15 | 60,15 | 60,15 | 60,15 | 25K | 5 |
27/04/2021 | -0,10% | -0,06 | 60,35 | 60,41 | 60,35 | 61,12 | 21K | 6 |
26/04/2021 | 3,44% | 2,01 | 60,41 | 60,41 | 60,41 | 60,41 | 7K | 2 |
23/04/2021 | 0,34% | 0,20 | 58,40 | 58,40 | 58,40 | 58,40 | 40K | 9 |
22/04/2021 | -1,02% | -0,60 | 58,20 | 58,20 | 58,20 | 58,20 | 14K | 3 |
20/04/2021 | -0,68% | -0,40 | 58,80 | 58,80 | 58,80 | 58,80 | 43K | 8 |
19/04/2021 | -0,20% | -0,12 | 59,20 | 59,20 | 59,20 | 59,20 | 21K | 4 |
16/04/2021 | -2,51% | -1,53 | 59,32 | 59,32 | 59,32 | 59,32 | 7K | 2 |
15/04/2021 | 0,41% | 0,25 | 60,85 | 60,85 | 60,85 | 60,85 | 15K | 3 |
14/04/2021 | -1,08% | -0,66 | 60,60 | 60,60 | 60,60 | 60,60 | 22K | 4 |
13/04/2021 | -0,39% | -0,24 | 61,26 | 61,26 | 61,26 | 61,26 | 24K | 4 |
12/04/2021 | 2,16% | 1,30 | 61,50 | 61,50 | 61,50 | 61,50 | 20K | 4 |
09/04/2021 | 0,67% | 0,40 | 60,20 | 60,20 | 60,20 | 60,20 | 68K | 12 |
08/04/2021 | 0,44% | 0,26 | 59,80 | 59,80 | 59,80 | 59,80 | 157K | 42 |
07/04/2021 | 0,92% | 0,54 | 59,54 | 59,54 | 59,54 | 59,54 | 62K | 1 |
06/04/2021 | - | - | 59,00 | 60,20 | 59,00 | 60,20 | 137K | 27 |
Date,Open,High,Low,Close,Volume
27-May-22,41.86,41.86,41.86,41.86,41
17-May-22,41.88,42.03,41.86,41.86,73213
03-May-22,41.76,41.76,41.76,41.76,125
27-Apr-22,41.76,41.76,41.76,41.76,12528
25-Apr-22,42.60,42.73,42.60,42.73,170659
11-Apr-22,42.20,42.20,42.20,42.20,42
08-Apr-22,42.55,42.55,42.55,42.55,595
04-Apr-22,42.56,42.56,42.56,42.56,212
25-Mar-22,43.92,43.92,43.36,43.36,87
22-Mar-22,44.81,44.81,44.81,44.81,44
21-Mar-22,44.80,44.80,44.80,44.80,4480
18-Mar-22,45.55,45.55,45.24,45.25,136
16-Mar-22,45.55,45.55,45.55,45.55,91
15-Mar-22,45.25,45.25,45.25,45.25,45
11-Mar-22,46.00,46.00,46.00,46.00,46
09-Mar-22,46.00,46.00,46.00,46.00,276
08-Mar-22,46.25,46.25,46.25,46.25,46
07-Mar-22,46.26,46.26,46.26,46.26,46
03-Mar-22,46.20,46.20,45.77,45.77,60006
02-Mar-22,46.80,46.80,46.80,46.80,46
25-Feb-22,47.15,47.15,47.15,47.15,47
24-Feb-22,43.60,45.03,43.60,45.03,54371
22-Feb-22,45.03,45.03,45.03,45.03,135
21-Feb-22,45.52,45.52,45.52,45.52,182
18-Feb-22,45.45,45.45,45.45,45.45,45
16-Feb-22,46.34,46.34,46.20,46.20,508
15-Feb-22,47.47,47.47,47.47,47.47,47
14-Feb-22,47.48,47.48,47.48,47.48,51848
09-Feb-22,48.70,48.70,48.70,48.70,487
07-Feb-22,48.15,48.15,47.95,47.95,4900
04-Feb-22,48.38,48.38,48.00,48.00,96
31-Jan-22,48.10,48.10,48.10,48.10,48
27-Jan-22,46.80,46.80,46.80,46.80,468
25-Jan-22,48.31,48.31,48.31,48.31,1159
24-Jan-22,49.01,49.01,48.30,48.30,290
21-Jan-22,48.90,48.95,48.90,48.95,80245
20-Jan-22,49.50,49.50,49.50,49.50,49
19-Jan-22,49.60,49.60,49.60,49.60,2430
18-Jan-22,49.02,50.00,49.02,49.79,248
14-Jan-22,49.95,50.15,49.55,49.60,250140
13-Jan-22,50.10,50.10,49.85,49.85,600
12-Jan-22,49.20,51.02,49.20,50.68,3750
11-Jan-22,48.10,49.75,48.10,49.32,31251
10-Jan-22,49.46,49.53,48.00,48.24,64549
07-Jan-22,34.42,34.42,33.50,33.50,169
06-Jan-22,35.06,35.06,34.80,34.86,174
05-Jan-22,35.60,35.60,35.58,35.58,53435
04-Jan-22,36.76,36.76,35.90,35.90,2788
03-Jan-22,36.32,36.32,36.32,36.32,72
30-Dec-21,35.90,35.90,35.90,35.90,107
29-Dec-21,36.55,36.58,36.55,36.58,1169
28-Dec-21,36.99,36.99,35.99,36.44,95715
20-Dec-21,36.85,36.85,36.85,36.85,14740
17-Dec-21,37.22,37.22,37.22,37.22,7444
10-Dec-21,34.50,34.50,34.50,34.50,31050
08-Dec-21,36.40,36.40,36.40,36.40,7280
07-Dec-21,35.25,35.25,35.25,35.25,31725
30-Nov-21,34.89,34.89,34.26,34.41,16930
11-Nov-21,40.32,40.32,40.32,40.32,4032
09-Nov-21,41.93,41.93,41.56,41.56,8307
25-Oct-21,42.41,42.41,42.41,42.41,42
20-Oct-21,42.89,42.89,42.54,42.54,47793
19-Oct-21,42.10,42.10,42.10,42.10,42
06-Oct-21,39.58,39.58,39.58,39.58,7916
01-Oct-21,40.00,40.00,40.00,40.00,12000
27-Sep-21,40.85,40.85,40.85,40.85,40
22-Sep-21,40.73,40.73,40.73,40.73,40
21-Sep-21,40.00,40.00,40.00,40.00,80
13-Sep-21,45.19,45.19,44.17,44.17,89
09-Sep-21,43.87,43.87,43.87,43.87,87
02-Sep-21,45.11,45.11,45.11,45.11,3247
31-Aug-21,45.72,45.72,45.72,45.72,1051
25-Aug-21,45.79,45.79,45.79,45.79,45790
19-Aug-21,45.40,45.40,45.40,45.40,45
16-Aug-21,42.94,43.69,42.94,43.30,2686
11-Aug-21,41.00,41.00,41.00,41.00,205
10-Aug-21,42.06,42.06,41.48,41.48,1204
09-Aug-21,42.65,42.65,42.20,42.20,98390
06-Aug-21,43.99,43.99,41.94,42.31,11397
02-Aug-21,52.23,52.23,52.01,52.01,114840
29-Jul-21,52.25,52.25,52.05,52.05,127892
26-Jul-21,54.08,54.08,54.08,54.08,100048
22-Jul-21,54.26,54.26,54.26,54.26,103094
16-Jul-21,52.71,52.71,52.71,52.71,31626
08-Jul-21,55.31,55.31,55.31,55.31,16593
02-Jul-21,54.50,54.50,54.50,54.50,3270
01-Jul-21,54.87,54.87,54.87,54.87,3292
30-Jun-21,53.64,53.64,53.64,53.64,53
22-Jun-21,52.24,52.24,52.24,52.24,522
16-Jun-21,51.60,51.60,51.60,51.60,16873
14-Jun-21,54.00,54.00,54.00,54.00,15120
10-Jun-21,53.00,53.00,53.00,53.00,5724
09-Jun-21,53.15,53.15,53.15,53.15,13021
07-Jun-21,52.50,52.50,52.50,52.50,6037
04-Jun-21,53.70,53.70,53.70,53.70,11115
02-Jun-21,54.82,54.82,54.82,54.82,37716
31-May-21,57.60,57.60,57.60,57.60,57
26-May-21,57.20,57.20,57.20,57.20,8236
21-May-21,55.18,55.35,55.18,55.35,86763
18-May-21,54.00,54.00,54.00,54.00,5670
17-May-21,53.70,53.70,53.56,53.56,590
12-May-21,53.51,53.51,53.51,53.51,4976
11-May-21,54.76,54.76,54.76,54.76,199983
10-May-21,54.80,54.80,54.80,54.80,17097
07-May-21,57.70,57.70,57.70,57.70,21752
06-May-21,56.30,56.30,56.30,56.30,11991
04-May-21,55.83,55.83,55.83,55.83,12673
03-May-21,58.00,58.00,58.00,58.00,6322
30-Apr-21,59.35,59.35,59.35,59.35,29200
29-Apr-21,60.00,60.00,59.80,59.80,15907
28-Apr-21,60.15,60.15,60.15,60.15,25202
27-Apr-21,60.41,61.12,60.35,60.35,20884
26-Apr-21,60.41,60.41,60.41,60.41,6524
23-Apr-21,58.40,58.40,58.40,58.40,39887
22-Apr-21,58.20,58.20,58.20,58.20,14259
20-Apr-21,58.80,58.80,58.80,58.80,43276
19-Apr-21,59.20,59.20,59.20,59.20,20838
16-Apr-21,59.32,59.32,59.32,59.32,7059
15-Apr-21,60.85,60.85,60.85,60.85,14969
14-Apr-21,60.60,60.60,60.60,60.60,21755
13-Apr-21,61.26,61.26,61.26,61.26,23523
12-Apr-21,61.50,61.50,61.50,61.50,20110
09-Apr-21,60.20,60.20,60.20,60.20,67544
08-Apr-21,59.80,59.80,59.80,59.80,157453
07-Apr-21,59.54,59.54,59.54,59.54,62278
06-Apr-21,60.20,60.20,59.00,59.00,137261
*exoneração de responsabilidade e termos de uso