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
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	0,20%	0,18	88,80	89,41	88,51	89,51	74K	210
30/07/2025	-0,43%	-0,38	88,62	89,10	88,61	89,32	22K	41
29/07/2025	0,55%	0,49	89,00	89,26	88,95	89,51	19K	42
28/07/2025	-0,44%	-0,39	88,51	88,99	88,51	89,00	28K	82
25/07/2025	0,00%	0,00	88,90	89,51	88,90	89,51	29K	59
24/07/2025	-0,16%	-0,14	88,90	89,01	88,86	89,18	59K	59
23/07/2025	0,08%	0,07	89,04	89,00	88,86	89,52	46K	120
22/07/2025	-0,29%	-0,26	88,97	89,27	88,96	89,41	11K	49
21/07/2025	-0,08%	-0,07	89,23	90,00	89,02	90,00	35K	136
18/07/2025	-0,25%	-0,22	89,30	89,66	89,10	89,66	31K	58
17/07/2025	0,00%	0,00	89,52	89,52	89,50	89,80	14K	40
16/07/2025	-0,03%	-0,03	89,52	89,78	89,28	90,18	95K	491
15/07/2025	0,34%	0,30	89,55	88,95	88,95	89,80	22K	77
14/07/2025	-0,51%	-0,46	89,25	89,50	89,12	89,69	38K	120
11/07/2025	0,25%	0,22	89,71	89,49	89,40	89,88	10K	70
10/07/2025	-0,85%	-0,77	89,49	90,18	89,00	90,18	56K	81
09/07/2025	0,33%	0,30	90,26	89,02	88,92	90,26	43K	109
08/07/2025	0,32%	0,29	89,96	90,22	89,17	90,22	89K	187
07/07/2025	0,02%	0,02	89,67	90,53	89,40	90,53	38K	86
04/07/2025	-0,30%	-0,27	89,65	89,20	88,82	89,65	169K	811
03/07/2025	0,09%	0,08	89,92	89,44	89,03	89,92	37K	170
02/07/2025	0,82%	0,73	89,84	90,56	89,38	90,56	42K	325
01/07/2025	-1,62%	-1,47	89,11	91,39	89,11	91,39	625K	79
27/06/2025	0,59%	0,53	90,58	90,05	90,05	91,49	56K	104
26/06/2025	-0,39%	-0,35	90,05	90,39	89,95	90,58	35K	130
25/06/2025	0,43%	0,39	90,40	90,20	90,20	91,15	38K	64
24/06/2025	0,11%	0,10	90,01	89,95	89,95	91,25	90K	284
23/06/2025	-0,70%	-0,63	89,91	90,23	89,90	90,46	24K	145
20/06/2025	-0,12%	-0,11	90,54	91,26	90,54	91,26	49K	166
18/06/2025	0,29%	0,26	90,65	90,40	90,35	91,25	33K	80
17/06/2025	-0,25%	-0,23	90,39	90,76	90,27	90,77	5K	26
16/06/2025	-0,14%	-0,13	90,62	90,75	90,37	90,79	20K	52
13/06/2025	0,12%	0,11	90,75	89,55	89,40	90,79	70K	105
12/06/2025	1,13%	1,01	90,64	89,66	89,47	90,64	109K	102
11/06/2025	0,07%	0,06	89,63	89,78	89,61	89,80	13K	46
10/06/2025	-1,39%	-1,26	89,57	90,83	89,57	90,88	70K	201
09/06/2025	-0,45%	-0,41	90,83	91,24	89,90	91,24	40K	65
06/06/2025	-0,13%	-0,12	91,24	90,77	90,60	91,31	22K	97
05/06/2025	0,10%	0,09	91,36	91,27	89,57	91,36	140K	1.245
04/06/2025	-0,74%	-0,68	91,27	91,94	91,01	91,94	30K	75
03/06/2025	1,07%	0,97	91,95	90,99	90,99	91,98	76K	459
02/06/2025	-2,17%	-2,02	90,98	92,89	90,51	92,89	182K	221
30/05/2025	0,62%	0,57	93,00	92,45	92,37	93,45	27K	139
29/05/2025	-0,68%	-0,63	92,43	93,49	92,37	93,49	13K	44
28/05/2025	0,93%	0,86	93,06	93,13	92,16	93,13	21K	63
27/05/2025	-1,47%	-1,38	92,20	93,57	90,02	93,57	67K	97
26/05/2025	0,00%	0,00	93,58	93,58	93,01	93,58	89K	48
23/05/2025	1,38%	1,27	93,58	93,03	92,31	93,59	126K	164
22/05/2025	-0,70%	-0,65	92,31	92,95	92,22	93,42	23K	103
21/05/2025	0,30%	0,28	92,96	93,59	92,08	93,59	30K	81
20/05/2025	0,40%	0,37	92,68	93,69	92,00	93,69	31K	161
19/05/2025	0,01%	0,01	92,31	93,23	92,31	93,23	24K	117
16/05/2025	-0,51%	-0,47	92,30	93,49	92,30	93,49	50K	54
15/05/2025	0,43%	0,40	92,77	92,37	92,37	93,77	69K	196
14/05/2025	-0,98%	-0,91	92,37	93,28	92,22	93,40	22K	81
13/05/2025	0,16%	0,15	93,28	93,02	92,27	93,31	11K	59
12/05/2025	1,06%	0,98	93,13	93,08	91,83	93,15	70K	104
09/05/2025	-1,46%	-1,37	92,15	93,51	92,06	93,75	41K	121
08/05/2025	1,11%	1,03	93,52	93,78	92,40	93,78	5K	21
07/05/2025	-1,03%	-0,96	92,49	93,45	91,55	93,45	40K	75
06/05/2025	0,02%	0,02	93,45	93,43	92,22	93,54	18K	60
05/05/2025	-0,02%	-0,02	93,43	93,99	92,52	94,25	88K	835
02/05/2025	-0,46%	-0,43	93,45	93,59	92,00	93,59	17K	120
30/04/2025	0,62%	0,58	93,88	93,40	92,03	93,92	50K	190
29/04/2025	-0,06%	-0,06	93,30	93,40	92,41	93,40	36K	100
28/04/2025	0,00%	0,00	93,36	93,35	92,33	93,36	29K	37
25/04/2025	-0,11%	-0,10	93,36	93,40	92,51	93,40	25K	87
24/04/2025	-0,20%	-0,19	93,46	93,65	92,11	93,65	32K	269
23/04/2025	1,87%	1,72	93,65	91,93	91,52	93,80	41K	58
22/04/2025	-0,09%	-0,08	91,93	92,01	91,93	93,63	33K	70
17/04/2025	-0,24%	-0,22	92,01	92,15	92,01	92,56	16K	63
16/04/2025	-2,30%	-2,17	92,23	94,16	92,21	94,16	52K	86
15/04/2025	2,70%	2,48	94,40	91,92	91,92	94,40	106K	316
14/04/2025	-2,51%	-2,37	91,92	94,30	91,70	94,47	42K	114
11/04/2025	1,68%	1,56	94,29	92,57	90,78	94,38	141K	173
10/04/2025	0,73%	0,67	92,73	90,58	90,50	94,24	80K	48
09/04/2025	-0,37%	-0,34	92,06	92,33	89,72	93,02	250K	126
08/04/2025	0,42%	0,39	92,40	92,51	89,28	93,42	105K	178
07/04/2025	-0,02%	-0,02	92,01	92,03	90,02	94,49	200K	98
04/04/2025	-0,84%	-0,78	92,03	92,80	92,02	95,21	142K	310
03/04/2025	-1,37%	-1,29	92,81	92,80	92,80	95,30	247K	146
02/04/2025	-0,31%	-0,29	94,10	92,08	92,08	96,25	253K	221
01/04/2025	-0,52%	-0,49	94,39	90,25	90,25	95,44	204K	188
31/03/2025	-0,83%	-0,79	94,88	95,67	93,84	95,67	51K	58
28/03/2025	1,25%	1,18	95,67	95,35	94,01	95,67	60K	359
27/03/2025	0,31%	0,29	94,49	94,21	93,60	95,35	50K	208
26/03/2025	0,06%	0,06	94,20	94,15	90,86	94,31	107K	201
25/03/2025	0,17%	0,16	94,14	94,29	93,00	94,29	21K	53
24/03/2025	0,80%	0,75	93,98	93,47	91,98	94,39	118K	188
21/03/2025	0,17%	0,16	93,23	93,97	89,55	93,97	321K	313
20/03/2025	0,79%	0,73	93,07	92,33	88,78	93,28	340K	338
19/03/2025	2,49%	2,24	92,34	90,10	90,10	92,34	4K	18
18/03/2025	0,09%	0,08	90,10	92,00	89,15	92,09	552K	454
17/03/2025	-1,07%	-0,97	90,02	91,55	88,65	92,39	232K	495
14/03/2025	3,99%	3,49	90,99	88,11	88,11	91,00	83K	250
13/03/2025	-0,69%	-0,61	87,50	88,11	86,68	88,11	48K	141
12/03/2025	-1,88%	-1,69	88,11	87,51	86,40	88,84	53K	153
11/03/2025	-1,32%	-1,20	89,80	91,50	87,50	91,70	293K	973
10/03/2025	-8,85%	-8,84	91,00	99,84	91,00	99,84	853K	261
07/03/2025	-2,78%	-2,85	99,84	102,00	97,63	102,00	144K	236
06/03/2025	0,40%	0,41	102,69	104,72	94,57	104,72	789K	1.067
05/03/2025	1,71%	1,72	102,28	99,50	96,35	104,68	418K	220
28/02/2025	-4,22%	-4,43	100,56	105,25	100,55	108,62	365K	290
27/02/2025	2,52%	2,58	104,99	102,01	97,48	104,99	221K	268
26/02/2025	-0,86%	-0,89	102,41	107,97	102,01	108,84	328K	207
25/02/2025	-2,55%	-2,70	103,30	107,00	103,04	111,00	622K	268
24/02/2025	2,76%	2,85	106,00	105,09	98,38	106,00	417K	358
21/02/2025	-0,32%	-0,33	103,15	101,52	97,33	107,00	1M	586
20/02/2025	-0,02%	-0,02	103,48	102,99	93,29	103,49	415K	227
19/02/2025	4,60%	4,55	103,50	98,49	94,85	103,50	562K	296
18/02/2025	2,43%	2,35	98,95	96,56	91,38	98,95	332K	272
17/02/2025	7,12%	6,42	96,60	96,68	90,18	98,17	392K	250
14/02/2025	0,40%	0,36	90,18	92,84	89,12	93,99	676K	241
13/02/2025	-5,18%	-4,91	89,82	93,99	89,30	97,63	435K	276
12/02/2025	2,97%	2,73	94,73	91,97	86,18	94,73	321K	216
11/02/2025	-	-	92,00	87,80	85,04	92,00	240K	328

Date,Open,High,Low,Close,Volume
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
30-Jul-25,89.10,89.32,88.61,88.62,21560
29-Jul-25,89.26,89.51,88.95,89.00,19300
28-Jul-25,88.99,89.00,88.51,88.51,27768
25-Jul-25,89.51,89.51,88.90,88.90,29184
24-Jul-25,89.01,89.18,88.86,88.90,58771
23-Jul-25,89.00,89.52,88.86,89.04,46143
22-Jul-25,89.27,89.41,88.96,88.97,11404
21-Jul-25,90.00,90.00,89.02,89.23,34777
18-Jul-25,89.66,89.66,89.10,89.30,31087
17-Jul-25,89.52,89.80,89.50,89.52,13522
16-Jul-25,89.78,90.18,89.28,89.52,94990
15-Jul-25,88.95,89.80,88.95,89.55,22009
14-Jul-25,89.50,89.69,89.12,89.25,37906
11-Jul-25,89.49,89.88,89.40,89.71,10046
10-Jul-25,90.18,90.18,89.00,89.49,55716
09-Jul-25,89.02,90.26,88.92,90.26,43302
08-Jul-25,90.22,90.22,89.17,89.96,89076
07-Jul-25,90.53,90.53,89.40,89.67,38500
04-Jul-25,89.20,89.65,88.82,89.65,168736
03-Jul-25,89.44,89.92,89.03,89.92,36819
02-Jul-25,90.56,90.56,89.38,89.84,41554
01-Jul-25,91.39,91.39,89.11,89.11,625167
27-Jun-25,90.05,91.49,90.05,90.58,55761
26-Jun-25,90.39,90.58,89.95,90.05,35169
25-Jun-25,90.20,91.15,90.20,90.40,38466
24-Jun-25,89.95,91.25,89.95,90.01,89577
23-Jun-25,90.23,90.46,89.90,89.91,24104
20-Jun-25,91.26,91.26,90.54,90.54,48905
18-Jun-25,90.40,91.25,90.35,90.65,33252
17-Jun-25,90.76,90.77,90.27,90.39,4709
16-Jun-25,90.75,90.79,90.37,90.62,20232
13-Jun-25,89.55,90.79,89.40,90.75,70493
12-Jun-25,89.66,90.64,89.47,90.64,109446
11-Jun-25,89.78,89.80,89.61,89.63,12999
10-Jun-25,90.83,90.88,89.57,89.57,70241
09-Jun-25,91.24,91.24,89.90,90.83,40274
06-Jun-25,90.77,91.31,90.60,91.24,21737
05-Jun-25,91.27,91.36,89.57,91.36,140112
04-Jun-25,91.94,91.94,91.01,91.27,29810
03-Jun-25,90.99,91.98,90.99,91.95,75519
02-Jun-25,92.89,92.89,90.51,90.98,181525
30-May-25,92.45,93.45,92.37,93.00,26531
29-May-25,93.49,93.49,92.37,92.43,12765
28-May-25,93.13,93.13,92.16,93.06,20770
27-May-25,93.57,93.57,90.02,92.20,67267
26-May-25,93.58,93.58,93.01,93.58,89215
23-May-25,93.03,93.59,92.31,93.58,126485
22-May-25,92.95,93.42,92.22,92.31,22864
21-May-25,93.59,93.59,92.08,92.96,30135
20-May-25,93.69,93.69,92.00,92.68,31003
19-May-25,93.23,93.23,92.31,92.31,23978
16-May-25,93.49,93.49,92.30,92.30,50236
15-May-25,92.37,93.77,92.37,92.77,69407
14-May-25,93.28,93.40,92.22,92.37,22349
13-May-25,93.02,93.31,92.27,93.28,11396
12-May-25,93.08,93.15,91.83,93.13,70085
09-May-25,93.51,93.75,92.06,92.15,40946
08-May-25,93.78,93.78,92.40,93.52,5019
07-May-25,93.45,93.45,91.55,92.49,39638
06-May-25,93.43,93.54,92.22,93.45,17987
05-May-25,93.99,94.25,92.52,93.43,88212
02-May-25,93.59,93.59,92.00,93.45,17211
30-Apr-25,93.40,93.92,92.03,93.88,50338
29-Apr-25,93.40,93.40,92.41,93.30,35750
28-Apr-25,93.35,93.36,92.33,93.36,28891
25-Apr-25,93.40,93.40,92.51,93.36,25303
24-Apr-25,93.65,93.65,92.11,93.46,31822
23-Apr-25,91.93,93.80,91.52,93.65,41495
22-Apr-25,92.01,93.63,91.93,91.93,32955
17-Apr-25,92.15,92.56,92.01,92.01,15544
16-Apr-25,94.16,94.16,92.21,92.23,52363
15-Apr-25,91.92,94.40,91.92,94.40,106407
14-Apr-25,94.30,94.47,91.70,91.92,41846
11-Apr-25,92.57,94.38,90.78,94.29,140702
10-Apr-25,90.58,94.24,90.50,92.73,79592
09-Apr-25,92.33,93.02,89.72,92.06,250140
08-Apr-25,92.51,93.42,89.28,92.40,105304
07-Apr-25,92.03,94.49,90.02,92.01,199760
04-Apr-25,92.80,95.21,92.02,92.03,141680
03-Apr-25,92.80,95.30,92.80,92.81,246549
02-Apr-25,92.08,96.25,92.08,94.10,252805
01-Apr-25,90.25,95.44,90.25,94.39,204477
31-Mar-25,95.67,95.67,93.84,94.88,50740
28-Mar-25,95.35,95.67,94.01,95.67,60312
27-Mar-25,94.21,95.35,93.60,94.49,50085
26-Mar-25,94.15,94.31,90.86,94.20,106527
25-Mar-25,94.29,94.29,93.00,94.14,20540
24-Mar-25,93.47,94.39,91.98,93.98,118237
21-Mar-25,93.97,93.97,89.55,93.23,320574
20-Mar-25,92.33,93.28,88.78,93.07,339956
19-Mar-25,90.10,92.34,90.10,92.34,4386
18-Mar-25,92.00,92.09,89.15,90.10,551803
17-Mar-25,91.55,92.39,88.65,90.02,231864
14-Mar-25,88.11,91.00,88.11,90.99,83441
13-Mar-25,88.11,88.11,86.68,87.50,48085
12-Mar-25,87.51,88.84,86.40,88.11,52648
11-Mar-25,91.50,91.70,87.50,89.80,292673
10-Mar-25,99.84,99.84,91.00,91.00,853109
07-Mar-25,102.00,102.00,97.63,99.84,144002
06-Mar-25,104.72,104.72,94.57,102.69,789110
05-Mar-25,99.50,104.68,96.35,102.28,417520
28-Feb-25,105.25,108.62,100.55,100.56,364670
27-Feb-25,102.01,104.99,97.48,104.99,221316
26-Feb-25,107.97,108.84,102.01,102.41,327722
25-Feb-25,107.00,111.00,103.04,103.30,622072
24-Feb-25,105.09,106.00,98.38,106.00,416985
21-Feb-25,101.52,107.00,97.33,103.15,1111535
20-Feb-25,102.99,103.49,93.29,103.48,415202
19-Feb-25,98.49,103.50,94.85,103.50,562097
18-Feb-25,96.56,98.95,91.38,98.95,331687
17-Feb-25,96.68,98.17,90.18,96.60,391721
14-Feb-25,92.84,93.99,89.12,90.18,676176
13-Feb-25,93.99,97.63,89.30,89.82,435241
12-Feb-25,91.97,94.73,86.18,94.73,321142
11-Feb-25,87.80,92.00,85.04,92.00,240470

*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