ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: ZAVI11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/04/20240,51%0,65128,13128,21127,54130,50254K679
25/04/2024-0,52%-0,67127,48128,04127,11128,70224K434
24/04/20240,27%0,35128,15127,80127,73128,9594K172
23/04/2024-0,70%-0,90127,80128,75127,05128,85306K260
22/04/2024-0,13%-0,17128,70127,50127,50128,86165K170
19/04/20240,42%0,54128,87128,33127,50128,87215K629
18/04/20240,25%0,32128,33127,51127,16128,4240K123
17/04/20240,70%0,89128,01128,01127,18128,5197K220
16/04/2024-1,07%-1,37127,12128,48126,81128,48214K491
15/04/2024-0,24%-0,31128,49128,99126,80128,99514K943
12/04/20240,94%1,20128,80127,61126,70128,802M2.047
11/04/2024-1,80%-2,34127,60127,71126,55129,891M1.532
10/04/2024-0,91%-1,19129,94130,00127,85131,731M2.433
09/04/2024-0,87%-1,15131,13130,94129,50132,662M961
08/04/20240,95%1,24132,28130,20128,27132,48771K922
05/04/20240,59%0,77131,04128,99128,30132,752M2.007
04/04/20240,91%1,18130,27129,28128,36130,37657K540
03/04/20240,95%1,22129,09128,31127,53129,09182K167
02/04/20240,09%0,12127,87127,22127,22128,56315K319
01/04/2024-3,74%-4,97127,75131,38127,02131,382M3.567
28/03/2024-0,49%-0,65132,72133,99130,01135,231M2.412
27/03/20240,07%0,09133,37133,36133,31135,27432K656
26/03/2024-1,27%-1,72133,28134,99133,21135,72698K942
25/03/2024-0,33%-0,45135,00135,44133,11135,441M1.686
22/03/2024-0,40%-0,55135,45135,50133,63135,98843K675
21/03/20241,72%2,30136,00133,70132,50136,00337K178
20/03/20241,62%2,13133,70133,76131,80133,76244K241
19/03/20240,40%0,52131,57131,05131,05133,89350K350
18/03/2024-0,97%-1,28131,05132,32131,00132,33136K149
15/03/20241,39%1,81132,33131,53131,01132,86410K807
14/03/2024-1,02%-1,35130,52131,88130,51131,97127K90
13/03/20240,74%0,97131,87130,00130,00131,89482K161
12/03/2024-0,55%-0,72130,90132,22130,15132,231M2.470
11/03/20240,47%0,62131,62131,20131,19132,25174K99
08/03/2024-0,06%-0,08131,00129,52129,52131,88484K1.414
07/03/20242,07%2,66131,08128,42128,24131,39828K446
06/03/2024-3,50%-4,66128,42135,15127,90135,152M3.098
05/03/2024-1,42%-1,92133,08133,25132,80137,05410K197
04/03/20240,80%1,07135,00133,99133,60135,52334K158
01/03/20240,40%0,53133,93132,06132,06135,75385K452
29/02/20241,06%1,40133,40134,13132,02134,22490K325
28/02/2024-1,90%-2,56132,00135,08132,00137,963M1.543
27/02/20240,97%1,29134,56133,27133,27137,30530K231
26/02/20240,52%0,69133,27134,23132,59134,65266K181
23/02/2024-2,90%-3,96132,58136,54131,31136,541M733
22/02/2024-0,30%-0,41136,54135,00133,62137,99702K229
21/02/20243,19%4,24136,95135,23133,51136,95322K220
20/02/2024-1,70%-2,29132,71132,30131,22136,00770K265
19/02/2024-0,35%-0,48135,00135,47131,14135,47229K250
16/02/20243,79%4,95135,48135,87129,45135,87536K407
15/02/2024-1,34%-1,77130,53134,98127,12137,982M1.187
14/02/20240,05%0,07132,30132,23132,23137,98378K104
09/02/2024-0,04%-0,05132,23132,80132,23137,20799K969
08/02/2024-2,65%-3,60132,28134,80131,72135,41432K246
07/02/2024-1,54%-2,12135,88136,94130,88136,94712K339
06/02/20243,53%4,71138,00133,96130,49138,002M1.155
05/02/20242,35%3,06133,29131,59127,78134,90219K445
02/02/20240,96%1,24130,23132,00128,55132,00482K457
01/02/2024-1,89%-2,49128,99129,71128,13129,72475K771
31/01/2024-0,58%-0,77131,48129,62129,25131,49658K337
30/01/20244,50%5,69132,25126,81126,81132,88423K340
29/01/2024-3,60%-4,73126,56131,50126,50131,75958K1.525
26/01/20240,14%0,19131,29129,65129,65132,98222K272
25/01/20240,85%1,10131,10130,00130,00132,32413K246
24/01/2024-1,75%-2,32130,00133,00130,00133,00377K144
23/01/20240,87%1,14132,32131,18131,07132,70199K151
22/01/20240,10%0,13131,18132,99129,71132,99267K643
19/01/20240,22%0,29131,05131,50130,63133,00878K1.321
18/01/20242,05%2,63130,76128,50127,74131,991M687
17/01/20240,72%0,91128,13127,23127,22128,75207K125
16/01/20240,02%0,02127,22127,55127,20128,16232K188
15/01/2024-0,61%-0,78127,20127,98126,99128,00602K349
12/01/2024-0,16%-0,20127,98128,00127,22128,73578K745
11/01/2024-1,16%-1,51128,18129,67127,16129,69331K316
10/01/20241,09%1,40129,69129,66128,04129,69260K459
09/01/2024-0,50%-0,65128,29128,64128,29129,68274K222
08/01/2024-0,17%-0,22128,94129,17128,22129,68323K416
05/01/20240,02%0,03129,16127,18127,18129,67263K676
04/01/20240,99%1,27129,13129,14128,41129,89675K2.171
03/01/20240,68%0,86127,86127,01127,01129,20209K99
02/01/20241,60%2,00127,00126,64126,16127,74110K134
28/12/2023-0,75%-0,94125,00127,36124,50129,69312K250
27/12/2023-1,70%-2,18125,94128,10124,29128,29521K1.143
26/12/2023-0,29%-0,37128,12128,11126,64128,12242K432
22/12/20230,44%0,56128,49127,93126,04128,49429K825
21/12/20230,76%0,96127,93126,94126,01127,93265K193
20/12/2023-0,36%-0,46126,97127,43125,52127,43247K102
19/12/20230,29%0,37127,43125,33125,33128,49352K202
18/12/2023-0,37%-0,47127,06127,52125,00128,53847K1.937
15/12/20230,10%0,13127,53126,90125,58128,87356K522
14/12/2023-0,30%-0,38127,40127,41126,41128,27307K139
13/12/2023-0,85%-1,10127,78128,27125,82128,27210K182
12/12/20231,62%2,06128,88126,12124,57128,88248K299
11/12/20230,25%0,32126,82126,50126,09127,93260K360
08/12/20230,86%1,08126,50125,50124,79126,50219K378
07/12/2023-0,78%-0,98125,42125,00124,61125,73280K432
06/12/20230,64%0,81126,40125,59124,21126,4083K94
05/12/20231,20%1,49125,59124,51124,14127,20284K179
04/12/2023-3,72%-4,79124,10128,88121,14128,88586K1.338
01/12/20231,56%1,98128,89127,24124,76128,89184K302
30/11/2023-1,28%-1,64126,91128,50125,60128,87406K315
29/11/20230,16%0,21128,55127,71127,30128,93133K263
28/11/2023-0,51%-0,66128,34128,98126,07128,98304K1.066
27/11/20232,94%3,68129,00126,00126,00129,00320K653
24/11/2023-1,31%-1,66125,32126,98125,32128,79786K1.020
23/11/20230,46%0,58126,98126,79125,70127,59268K758
22/11/2023-0,45%-0,57126,40126,50125,57127,58135K405
21/11/20230,88%1,11126,97127,29125,56127,65428K823
20/11/2023-1,84%-2,36125,86127,60123,56129,48317K664
17/11/2023-0,19%-0,25128,22127,39126,01129,99480K517
16/11/2023-0,02%-0,02128,47128,49125,53128,49233K327
14/11/20231,33%1,69128,49126,42125,23128,49192K207
13/11/20230,28%0,35126,80125,10125,10126,80627K574
10/11/2023-0,41%-0,52126,45125,31125,03127,002M630
09/11/20232,76%3,41126,97124,57123,52127,57285K486
08/11/2023-2,44%-3,09123,56123,16123,16127,66425K562
07/11/20232,05%2,55126,65124,39124,02130,31369K224
06/11/2023-0,88%-1,10124,10125,20123,74125,20290K273
03/11/20230,76%0,94125,20125,75123,95125,7569K68
01/11/2023-1,15%-1,44124,26124,54122,78126,49604K576
31/10/20231,37%1,70125,70123,63122,19126,35355K404
30/10/2023-1,56%-1,96124,00125,97123,56127,00818K781
27/10/20230,96%1,20125,96124,76124,00125,97323K363
26/10/2023-1,95%-2,48124,76125,51124,26127,00571K397
25/10/20230,72%0,91127,24126,33124,16127,24171K233
24/10/20230,57%0,71126,33125,62124,40126,80773K262
23/10/20231,60%1,98125,62122,56122,56126,75570K217
20/10/20231,72%2,09123,64126,54122,71126,55233K470
19/10/2023-3,22%-4,05121,55125,60121,52127,48169K138
18/10/2023-1,43%-1,82125,60127,70125,57127,80106K191
17/10/20231,19%1,50127,42125,80124,36127,79158K189
16/10/2023-0,87%-1,10125,92127,76125,84127,80191K530
13/10/2023-0,63%-0,80127,02127,77125,10127,77329K261
11/10/2023--127,82126,97124,47127,83272K162


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar