Cotação atual, histórico e gráfico do papel: ZAVI11

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 ZAVI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/02/2026	2,60%	0,26	10,27	10,01	10,01	10,29	48K	756
09/02/2026	-2,82%	-0,29	10,01	10,09	10,01	10,30	65K	84
06/02/2026	-0,29%	-0,03	10,30	10,33	10,08	10,33	58K	1.226
05/02/2026	1,67%	0,17	10,33	10,16	10,02	10,33	31K	84
04/02/2026	1,30%	0,13	10,16	10,31	10,01	10,31	47K	39
03/02/2026	-1,28%	-0,13	10,03	10,31	10,02	10,31	16K	44
02/02/2026	-3,51%	-0,37	10,16	10,53	9,93	10,53	28K	146

30/01/2026	2,23%	0,23	10,53	10,30	10,30	10,74	46K	741
29/01/2026	-2,37%	-0,25	10,30	10,33	9,97	10,72	73K	100
28/01/2026	1,74%	0,18	10,55	10,38	10,33	10,74	88K	416
27/01/2026	0,68%	0,07	10,37	10,32	10,22	10,37	19K	68
26/01/2026	0,88%	0,09	10,30	10,32	10,29	10,36	11K	86
23/01/2026	2,10%	0,21	10,21	10,00	9,98	10,37	63K	1.049
22/01/2026	0,60%	0,06	10,00	10,00	9,94	10,00	32K	60
21/01/2026	-0,30%	-0,03	9,94	9,97	9,92	10,00	11K	36
20/01/2026	-0,30%	-0,03	9,97	10,02	9,90	10,02	27K	107
19/01/2026	0,30%	0,03	10,00	10,02	9,90	10,02	12K	59
16/01/2026	-0,70%	-0,07	9,97	10,04	9,97	10,20	65K	183
15/01/2026	1,11%	0,11	10,04	9,93	9,93	10,35	94K	1.875
14/01/2026	-1,59%	-0,16	9,93	10,10	9,86	10,10	69K	104
13/01/2026	0,60%	0,06	10,09	10,05	9,93	10,40	63K	311
12/01/2026	0,30%	0,03	10,03	10,05	10,03	10,05	12K	52
09/01/2026	-0,60%	-0,06	10,00	10,08	10,00	10,08	15K	138
08/01/2026	-1,95%	-0,20	10,06	10,26	9,77	10,26	72K	351
07/01/2026	1,28%	0,13	10,26	10,13	10,13	10,40	14K	149
06/01/2026	-0,49%	-0,05	10,13	10,30	10,03	10,30	9K	43
05/01/2026	-0,59%	-0,06	10,18	10,35	10,01	10,35	15K	95
02/01/2026	-0,49%	-0,05	10,24	10,22	10,21	10,80	11K	63
30/12/2025	1,88%	0,19	10,29	10,35	10,14	10,35	18K	62
29/12/2025	-1,66%	-0,17	10,10	10,34	9,92	10,89	117K	298
26/12/2025	-0,10%	-0,01	10,27	10,28	9,91	10,35	60K	814
23/12/2025	3,01%	0,30	10,28	9,98	9,94	10,37	92K	270
22/12/2025	0,71%	0,07	9,98	9,92	9,65	10,37	133K	263
19/12/2025	-0,80%	-0,08	9,91	9,99	9,52	10,12	50K	649
18/12/2025	-2,73%	-0,28	9,99	10,59	9,55	10,60	72K	117
17/12/2025	-6,47%	-0,71	10,27	10,98	9,65	10,98	24K	73
16/12/2025	11,47%	1,13	10,98	9,95	9,80	10,98	111K	656
15/12/2025	2,60%	0,25	9,85	9,60	9,60	9,96	18K	79
12/12/2025	0,00%	0,00	9,60	9,82	9,60	9,96	23K	190
11/12/2025	-89,89%	-85,39	9,60	9,50	9,42	10,01	136K	101
10/12/2025	1,07%	1,01	94,99	93,98	93,33	94,99	7K	31
09/12/2025	0,51%	0,48	93,98	92,49	92,49	93,99	15K	39
08/12/2025	0,10%	0,09	93,50	93,99	92,30	93,99	32K	172
05/12/2025	0,51%	0,47	93,41	92,94	92,94	93,93	67K	55
04/12/2025	-0,77%	-0,72	92,94	93,66	92,25	93,66	55K	47
03/12/2025	1,20%	1,11	93,66	93,45	93,14	93,70	10K	15
02/12/2025	-1,49%	-1,40	92,55	93,44	92,11	93,45	33K	260
01/12/2025	-1,20%	-1,14	93,95	93,99	92,57	93,99	37K	36
28/11/2025	2,64%	2,45	95,09	94,56	92,48	95,09	60K	125
27/11/2025	1,11%	1,02	92,64	91,86	91,70	93,95	128K	218
26/11/2025	-3,05%	-2,88	91,62	96,00	91,35	99,14	235K	345
25/11/2025	1,32%	1,23	94,50	93,27	93,27	94,86	22K	35
24/11/2025	-2,49%	-2,38	93,27	95,65	91,02	95,65	54K	82
21/11/2025	0,71%	0,67	95,65	94,96	94,46	95,99	81K	147
19/11/2025	3,44%	3,16	94,98	91,85	91,85	95,00	10K	27
18/11/2025	0,55%	0,50	91,82	91,16	90,72	95,68	104K	197
17/11/2025	-2,86%	-2,69	91,32	92,30	91,32	94,00	106K	49
14/11/2025	1,10%	1,02	94,01	95,90	92,57	95,90	42K	58
13/11/2025	-3,04%	-2,92	92,99	95,87	92,21	95,90	17K	41
12/11/2025	3,85%	3,56	95,91	93,69	90,28	95,91	66K	89
11/11/2025	1,62%	1,47	92,35	90,88	90,88	93,70	27K	44
10/11/2025	-1,21%	-1,11	90,88	91,97	90,21	91,97	36K	74
07/11/2025	0,01%	0,01	91,99	91,98	90,01	91,99	40K	117
06/11/2025	1,15%	1,05	91,98	90,93	90,93	92,30	27K	42
05/11/2025	0,62%	0,56	90,93	88,90	88,90	92,25	30K	59
04/11/2025	0,41%	0,37	90,37	90,85	89,52	90,85	22K	99
03/11/2025	-0,76%	-0,69	90,00	90,69	90,00	90,92	29K	42
31/10/2025	1,04%	0,93	90,69	89,99	89,67	90,95	38K	75
30/10/2025	-0,14%	-0,13	89,76	89,27	89,27	90,44	13K	24
29/10/2025	0,27%	0,24	89,89	92,15	89,57	92,15	16K	58
28/10/2025	-1,89%	-1,73	89,65	92,36	89,55	92,45	44K	67
27/10/2025	2,10%	1,88	91,38	91,92	89,53	91,92	39K	116
24/10/2025	-0,18%	-0,16	89,50	89,66	89,10	90,75	22K	47
23/10/2025	-2,04%	-1,87	89,66	91,48	89,00	91,97	27K	71
22/10/2025	3,89%	3,43	91,53	88,45	88,01	91,98	42K	50
21/10/2025	-0,08%	-0,07	88,10	87,97	87,97	88,17	2K	15
20/10/2025	1,70%	1,47	88,17	87,05	87,05	88,17	49K	61
17/10/2025	-2,01%	-1,78	86,70	88,49	86,70	88,49	52K	81
16/10/2025	-0,49%	-0,44	88,48	88,31	87,21	88,50	97K	694
15/10/2025	1,10%	0,97	88,92	89,09	87,55	89,09	16K	55
14/10/2025	-0,95%	-0,84	87,95	88,79	87,95	89,05	29K	49
13/10/2025	0,55%	0,49	88,79	88,90	88,48	89,30	23K	51
10/10/2025	0,42%	0,37	88,30	88,50	87,94	88,50	42K	60
09/10/2025	-0,58%	-0,51	87,93	88,44	87,65	88,44	17K	43
08/10/2025	0,73%	0,64	88,44	89,29	87,81	89,29	29K	68
07/10/2025	-0,43%	-0,38	87,80	87,73	87,70	88,39	20K	22
06/10/2025	0,78%	0,68	88,18	88,38	87,65	90,47	58K	26
03/10/2025	0,06%	0,05	87,50	87,46	86,91	87,76	33K	61
02/10/2025	0,62%	0,54	87,45	92,39	86,91	92,39	49K	51
01/10/2025	-2,08%	-1,85	86,91	88,99	86,90	92,55	94K	203
30/09/2025	0,17%	0,15	88,76	89,20	88,24	89,80	72K	35
29/09/2025	-0,44%	-0,39	88,61	87,95	87,68	88,62	21K	24
26/09/2025	2,06%	1,80	89,00	87,21	87,07	89,00	17K	44
25/09/2025	0,22%	0,19	87,20	87,92	87,09	87,92	10K	31
24/09/2025	-0,76%	-0,67	87,01	87,20	87,01	87,92	3K	17
23/09/2025	-0,26%	-0,23	87,68	87,91	87,67	89,00	32K	39
22/09/2025	0,19%	0,17	87,91	87,74	87,74	88,14	21K	19
19/09/2025	0,01%	0,01	87,74	87,72	87,72	88,20	3K	19
18/09/2025	-0,27%	-0,24	87,73	87,95	87,73	88,03	20K	26
17/09/2025	0,88%	0,77	87,97	87,20	86,61	87,99	101K	761
16/09/2025	0,16%	0,14	87,20	87,06	86,52	87,20	68K	62
15/09/2025	0,00%	0,00	87,06	87,05	86,01	87,20	50K	85
12/09/2025	0,31%	0,27	87,06	87,18	86,35	87,19	8K	24
11/09/2025	0,65%	0,56	86,79	86,78	85,45	86,79	17K	38
10/09/2025	-0,70%	-0,61	86,23	85,20	85,20	86,23	22K	50
09/09/2025	0,43%	0,37	86,84	86,48	85,00	87,90	122K	386
08/09/2025	0,32%	0,28	86,47	86,15	85,26	86,47	40K	58
05/09/2025	0,23%	0,20	86,19	86,75	85,02	86,75	58K	82
04/09/2025	0,22%	0,19	85,99	85,81	84,84	87,32	35K	65
03/09/2025	1,01%	0,86	85,80	85,79	84,44	86,01	61K	53
02/09/2025	-1,21%	-1,04	84,94	85,90	84,60	85,90	49K	72
01/09/2025	-0,62%	-0,54	85,98	86,49	84,41	88,99	103K	204
29/08/2025	-0,39%	-0,34	86,52	86,89	86,37	86,99	26K	52
28/08/2025	1,02%	0,88	86,86	85,90	85,00	86,86	17K	34
27/08/2025	-1,05%	-0,91	85,98	86,89	85,57	86,89	26K	61
26/08/2025	0,05%	0,04	86,89	86,85	85,70	86,90	16K	57
25/08/2025	-0,15%	-0,13	86,85	86,50	85,23	86,88	23K	30
22/08/2025	1,90%	1,62	86,98	85,10	85,10	86,98	33K	72
21/08/2025	1,58%	1,33	85,36	85,35	84,20	85,77	12K	49
20/08/2025	-3,40%	-2,96	84,03	86,99	84,01	87,00	40K	204
19/08/2025	0,28%	0,24	86,99	87,00	86,00	87,00	23K	99
18/08/2025	0,87%	0,75	86,75	86,01	85,90	86,75	19K	35
15/08/2025	-0,61%	-0,53	86,00	85,56	85,56	88,00	44K	57
14/08/2025	0,51%	0,44	86,53	85,50	85,50	86,53	37K	120
13/08/2025	1,34%	1,14	86,09	84,98	84,98	86,58	51K	57
12/08/2025	0,18%	0,15	84,95	84,80	84,04	84,99	58K	235
11/08/2025	-0,52%	-0,44	84,80	85,24	84,60	85,24	28K	118
08/08/2025	-0,05%	-0,04	85,24	86,10	85,00	86,10	16K	53
07/08/2025	-0,12%	-0,10	85,28	85,81	84,80	85,81	23K	52
06/08/2025	-0,77%	-0,66	85,38	86,91	84,70	87,41	69K	193
05/08/2025	0,43%	0,37	86,04	85,70	85,67	86,13	12K	52
04/08/2025	0,20%	0,17	85,67	85,66	85,66	86,78	49K	355
01/08/2025	-3,72%	-3,30	85,50	88,35	85,50	88,74	280K	288
31/07/2025	-	-	88,80	89,41	88,51	89,51	74K	210

Date,Open,High,Low,Close,Volume
10-Feb-26,10.01,10.29,10.01,10.27,48178
09-Feb-26,10.09,10.30,10.01,10.01,65268
06-Feb-26,10.33,10.33,10.08,10.30,57843
05-Feb-26,10.16,10.33,10.02,10.33,30670
04-Feb-26,10.31,10.31,10.01,10.16,47223
03-Feb-26,10.31,10.31,10.02,10.03,16174
02-Feb-26,10.53,10.53,9.93,10.16,28417
30-Jan-26,10.30,10.74,10.30,10.53,45706
29-Jan-26,10.33,10.72,9.97,10.30,73145
28-Jan-26,10.38,10.74,10.33,10.55,87975
27-Jan-26,10.32,10.37,10.22,10.37,19460
26-Jan-26,10.32,10.36,10.29,10.30,11161
23-Jan-26,10.00,10.37,9.98,10.21,63113
22-Jan-26,10.00,10.00,9.94,10.00,32286
21-Jan-26,9.97,10.00,9.92,9.94,11412
20-Jan-26,10.02,10.02,9.90,9.97,27162
19-Jan-26,10.02,10.02,9.90,10.00,11643
16-Jan-26,10.04,10.20,9.97,9.97,64656
15-Jan-26,9.93,10.35,9.93,10.04,93633
14-Jan-26,10.10,10.10,9.86,9.93,69493
13-Jan-26,10.05,10.40,9.93,10.09,62694
12-Jan-26,10.05,10.05,10.03,10.03,11606
09-Jan-26,10.08,10.08,10.00,10.00,15042
08-Jan-26,10.26,10.26,9.77,10.06,71517
07-Jan-26,10.13,10.40,10.13,10.26,14258
06-Jan-26,10.30,10.30,10.03,10.13,8725
05-Jan-26,10.35,10.35,10.01,10.18,14678
02-Jan-26,10.22,10.80,10.21,10.24,10553
30-Dec-25,10.35,10.35,10.14,10.29,17628
29-Dec-25,10.34,10.89,9.92,10.10,116859
26-Dec-25,10.28,10.35,9.91,10.27,60005
23-Dec-25,9.98,10.37,9.94,10.28,92402
22-Dec-25,9.92,10.37,9.65,9.98,133290
19-Dec-25,9.99,10.12,9.52,9.91,50033
18-Dec-25,10.59,10.60,9.55,9.99,71585
17-Dec-25,10.98,10.98,9.65,10.27,24309
16-Dec-25,9.95,10.98,9.80,10.98,111444
15-Dec-25,9.60,9.96,9.60,9.85,17669
12-Dec-25,9.82,9.96,9.60,9.60,23125
11-Dec-25,9.50,10.01,9.42,9.60,135697
10-Dec-25,93.98,94.99,93.33,94.99,7132
09-Dec-25,92.49,93.99,92.49,93.98,14503
08-Dec-25,93.99,93.99,92.30,93.50,31773
05-Dec-25,92.94,93.93,92.94,93.41,67498
04-Dec-25,93.66,93.66,92.25,92.94,54512
03-Dec-25,93.45,93.70,93.14,93.66,10363
02-Dec-25,93.44,93.45,92.11,92.55,32771
01-Dec-25,93.99,93.99,92.57,93.95,36730
28-Nov-25,94.56,95.09,92.48,95.09,60379
27-Nov-25,91.86,93.95,91.70,92.64,128389
26-Nov-25,96.00,99.14,91.35,91.62,235379
25-Nov-25,93.27,94.86,93.27,94.50,22160
24-Nov-25,95.65,95.65,91.02,93.27,53710
21-Nov-25,94.96,95.99,94.46,95.65,81016
19-Nov-25,91.85,95.00,91.85,94.98,9635
18-Nov-25,91.16,95.68,90.72,91.82,103761
17-Nov-25,92.30,94.00,91.32,91.32,106113
14-Nov-25,95.90,95.90,92.57,94.01,41935
13-Nov-25,95.87,95.90,92.21,92.99,17190
12-Nov-25,93.69,95.91,90.28,95.91,66393
11-Nov-25,90.88,93.70,90.88,92.35,26799
10-Nov-25,91.97,91.97,90.21,90.88,36270
07-Nov-25,91.98,91.99,90.01,91.99,39651
06-Nov-25,90.93,92.30,90.93,91.98,26778
05-Nov-25,88.90,92.25,88.90,90.93,30481
04-Nov-25,90.85,90.85,89.52,90.37,22407
03-Nov-25,90.69,90.92,90.00,90.00,29255
31-Oct-25,89.99,90.95,89.67,90.69,38382
30-Oct-25,89.27,90.44,89.27,89.76,12523
29-Oct-25,92.15,92.15,89.57,89.89,16497
28-Oct-25,92.36,92.45,89.55,89.65,43940
27-Oct-25,91.92,91.92,89.53,91.38,38562
24-Oct-25,89.66,90.75,89.10,89.50,22476
23-Oct-25,91.48,91.97,89.00,89.66,27189
22-Oct-25,88.45,91.98,88.01,91.53,42420
21-Oct-25,87.97,88.17,87.97,88.10,2465
20-Oct-25,87.05,88.17,87.05,88.17,49233
17-Oct-25,88.49,88.49,86.70,86.70,52293
16-Oct-25,88.31,88.50,87.21,88.48,97483
15-Oct-25,89.09,89.09,87.55,88.92,16165
14-Oct-25,88.79,89.05,87.95,87.95,29017
13-Oct-25,88.90,89.30,88.48,88.79,23324
10-Oct-25,88.50,88.50,87.94,88.30,41859
09-Oct-25,88.44,88.44,87.65,87.93,17419
08-Oct-25,89.29,89.29,87.81,88.44,29171
07-Oct-25,87.73,88.39,87.70,87.80,19930
06-Oct-25,88.38,90.47,87.65,88.18,57567
03-Oct-25,87.46,87.76,86.91,87.50,32714
02-Oct-25,92.39,92.39,86.91,87.45,49049
01-Oct-25,88.99,92.55,86.90,86.91,93841
30-Sep-25,89.20,89.80,88.24,88.76,71839
29-Sep-25,87.95,88.62,87.68,88.61,20759
26-Sep-25,87.21,89.00,87.07,89.00,16951
25-Sep-25,87.92,87.92,87.09,87.20,9615
24-Sep-25,87.20,87.92,87.01,87.01,2897
23-Sep-25,87.91,89.00,87.67,87.68,32475
22-Sep-25,87.74,88.14,87.74,87.91,20911
19-Sep-25,87.72,88.20,87.72,87.74,3168
18-Sep-25,87.95,88.03,87.73,87.73,19971
17-Sep-25,87.20,87.99,86.61,87.97,100685
16-Sep-25,87.06,87.20,86.52,87.20,67939
15-Sep-25,87.05,87.20,86.01,87.06,50283
12-Sep-25,87.18,87.19,86.35,87.06,8410
11-Sep-25,86.78,86.79,85.45,86.79,16555
10-Sep-25,85.20,86.23,85.20,86.23,21945
09-Sep-25,86.48,87.90,85.00,86.84,122066
08-Sep-25,86.15,86.47,85.26,86.47,40459
05-Sep-25,86.75,86.75,85.02,86.19,58477
04-Sep-25,85.81,87.32,84.84,85.99,35495
03-Sep-25,85.79,86.01,84.44,85.80,60591
02-Sep-25,85.90,85.90,84.60,84.94,48535
01-Sep-25,86.49,88.99,84.41,85.98,102519
29-Aug-25,86.89,86.99,86.37,86.52,25875
28-Aug-25,85.90,86.86,85.00,86.86,17246
27-Aug-25,86.89,86.89,85.57,85.98,26209
26-Aug-25,86.85,86.90,85.70,86.89,16088
25-Aug-25,86.50,86.88,85.23,86.85,22755
22-Aug-25,85.10,86.98,85.10,86.98,32774
21-Aug-25,85.35,85.77,84.20,85.36,11707
20-Aug-25,86.99,87.00,84.01,84.03,40049
19-Aug-25,87.00,87.00,86.00,86.99,23493
18-Aug-25,86.01,86.75,85.90,86.75,19347
15-Aug-25,85.56,88.00,85.56,86.00,43709
14-Aug-25,85.50,86.53,85.50,86.53,37264
13-Aug-25,84.98,86.58,84.98,86.09,51371
12-Aug-25,84.80,84.99,84.04,84.95,57978
11-Aug-25,85.24,85.24,84.60,84.80,28056
08-Aug-25,86.10,86.10,85.00,85.24,16130
07-Aug-25,85.81,85.81,84.80,85.28,22701
06-Aug-25,86.91,87.41,84.70,85.38,68993
05-Aug-25,85.70,86.13,85.67,86.04,12367
04-Aug-25,85.66,86.78,85.66,85.67,49295
01-Aug-25,88.35,88.74,85.50,85.50,279506
31-Jul-25,89.41,89.51,88.51,88.80,74094

*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: ZAVI11