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
menu


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
12/12/2024-0,76%-0,6584,4685,1280,3386,80513K222
11/12/2024-4,32%-3,8485,1188,9785,0089,0072K201
10/12/2024-1,90%-1,7288,9592,4986,1192,49183K205
09/12/2024-4,42%-4,1990,6795,0088,0095,00342K260
06/12/2024-0,15%-0,1494,8695,4793,5098,50769K501
05/12/2024-2,43%-2,3795,0096,5095,0099,29324K437
04/12/20241,42%1,3697,3796,9996,02100,99265K186
03/12/2024-6,04%-6,1796,01102,6896,01102,68116K311
02/12/2024-1,75%-1,82102,18102,86100,41104,80246K131
29/11/20241,14%1,17104,00102,84102,52104,00112K141
28/11/2024-0,97%-1,01102,83105,99102,75105,99381K116
27/11/2024-1,58%-1,67103,84106,30103,65106,3040K60
26/11/20240,32%0,34105,51106,00103,46107,0077K117
25/11/20240,78%0,81105,17105,40103,63106,0088K104
22/11/2024-0,79%-0,83104,36104,98102,96107,00136K109
21/11/20241,12%1,16105,19104,15102,50105,2178K334
19/11/20240,49%0,51104,03104,03103,53104,5578K75
18/11/20240,46%0,47103,52103,06102,96105,3568K94
14/11/2024-0,90%-0,94103,05103,50103,05105,75119K192
13/11/20240,45%0,47103,99103,50102,00106,00234K395
12/11/20240,41%0,42103,52103,08102,30104,9797K153
11/11/2024-0,87%-0,90103,10104,01102,00104,56341K362
08/11/2024-2,30%-2,45104,00104,87103,23106,5467K148
07/11/20242,40%2,49106,45103,40102,58106,45182K132
06/11/2024-1,45%-1,53103,96106,89103,40106,8970K103
05/11/20240,46%0,48105,49105,02103,07105,80331K241
04/11/20240,49%0,51105,01104,71104,50106,99212K677
01/11/2024-0,95%-1,00104,50106,89104,02106,89150K177
31/10/20240,54%0,57105,50104,21103,81105,55103K150
30/10/20240,76%0,79104,93104,11103,36105,9887K162
29/10/20240,70%0,72104,14106,79104,13107,6691K159
28/10/2024-1,03%-1,08103,42104,50102,51106,99122K145
25/10/20241,95%2,00104,50102,59102,00104,8286K182
24/10/2024-1,36%-1,41102,50105,45102,50105,4598K310
23/10/2024-2,18%-2,32103,91106,23103,91106,7253K116
22/10/2024-0,85%-0,91106,23107,10106,20107,1038K57
21/10/2024-0,08%-0,09107,14108,19106,36108,1956K152
18/10/20241,07%1,13107,23106,01106,00108,98112K245
17/10/2024-0,02%-0,02106,10106,50106,01106,9976K230
16/10/2024-0,11%-0,12106,12107,30106,06107,3076K262
15/10/2024-2,92%-3,19106,24109,43106,02109,43240K253
14/10/20241,16%1,25109,43108,18108,18109,4426K90
11/10/20241,24%1,33108,18106,87106,87108,89138K201
10/10/2024-2,23%-2,44106,85108,30106,81110,4083K116
09/10/20242,44%2,60109,29106,54106,50111,01139K328
08/10/2024-2,02%-2,20106,69110,51106,51111,62346K243
07/10/20242,38%2,53108,89107,44106,38111,96144K227
04/10/20240,34%0,36106,36107,52106,02107,7132K121
03/10/2024-1,51%-1,62106,00107,62106,00109,1187K344
02/10/20240,02%0,02107,62109,75107,60109,85111K843
01/10/2024-2,98%-3,30107,60112,01107,42112,01205K141
30/09/20241,58%1,73110,90108,79107,57112,95137K86
27/09/20240,01%0,01109,17109,16107,33111,10116K372
26/09/20241,06%1,14109,16108,02107,58109,1631K59
25/09/2024-0,55%-0,60108,02108,62107,85111,1879K113
24/09/20240,36%0,39108,62108,41107,20111,49227K254
23/09/20241,43%1,53108,23107,77106,70108,2435K76
20/09/20241,96%2,05106,70106,10106,10108,99402K434
19/09/2024-0,13%-0,14104,65104,79103,71106,3575K199
18/09/2024-0,58%-0,61104,79105,18104,03105,40107K336
17/09/20240,13%0,14105,40107,24103,89108,99699K527
16/09/2024-1,28%-1,36105,26106,62105,00109,97366K830
13/09/20240,02%0,02106,62106,60106,40107,4745K192
12/09/2024-0,30%-0,32106,60107,59106,29107,5919K60
11/09/20240,30%0,32106,92106,71106,01107,1544K105
10/09/2024-0,83%-0,89106,60107,03105,75107,50127K234
09/09/2024-0,14%-0,15107,49107,68107,03107,6851K132
06/09/20240,41%0,44107,64107,93107,10108,2496K397
05/09/2024-1,45%-1,58107,20108,77107,16108,77110K210
04/09/20241,40%1,50108,78109,30107,29109,3383K185
03/09/2024-6,14%-7,02107,28114,25107,28117,671M905
02/09/2024-5,44%-6,57114,30120,85114,19120,8594K78
30/08/20246,49%7,37120,87115,19111,88120,99413K381
29/08/20240,46%0,52113,50112,80111,79117,9065K75
28/08/20240,87%0,97112,98113,10112,95123,96147K138
27/08/2024-1,52%-1,73112,01114,03108,18114,17237K225
26/08/2024-2,79%-3,26113,74116,99113,73124,53274K126
23/08/20244,37%4,90117,00112,54111,36117,0064K273
22/08/2024-0,53%-0,60112,10112,12112,10112,7015K52
21/08/2024-0,94%-1,07112,70114,34112,11115,4719K36
20/08/2024-1,48%-1,71113,77113,80112,08115,4826K89
19/08/20240,37%0,42115,48115,06112,00117,49119K141
16/08/20243,11%3,47115,06115,50110,13116,80115K162
15/08/20241,91%2,09111,59113,87110,01114,99122K131
14/08/20240,75%0,81109,50110,55109,50114,00174K131
13/08/2024-4,65%-5,30108,69111,00107,58114,00172K231
12/08/20243,63%3,99113,99107,10107,10116,00187K250
09/08/2024-0,90%-1,00110,00109,89107,06116,10254K561
08/08/2024-0,54%-0,60111,00114,60108,02117,50134K230
07/08/20241,60%1,76111,60110,00106,75114,99164K195
06/08/2024-0,02%-0,02109,84110,00109,83114,6982K94
05/08/2024-2,27%-2,55109,86112,41109,86112,4123K83
02/08/2024-5,28%-6,26112,41109,08109,08114,99242K219
01/08/202416,57%16,87118,67101,87101,82118,671M1.945
31/07/2024-0,11%-0,11101,80103,14101,50103,1473K285
30/07/2024-0,73%-0,75101,91102,54101,87102,6338K71
29/07/2024-0,04%-0,04102,66102,72101,57103,17103K262
26/07/20240,43%0,44102,70101,38101,20102,94120K288
25/07/2024-0,39%-0,40102,26102,33101,24102,5176K159
24/07/20240,36%0,37102,66102,30101,67102,9617K90
23/07/20240,11%0,11102,29102,70101,81103,0483K183
22/07/2024-0,80%-0,82102,18103,05101,05103,0569K139
19/07/20240,54%0,55103,00102,50100,90103,32139K365
18/07/20240,25%0,26102,45102,17101,15102,4628K109
17/07/2024-0,01%-0,01102,19102,18101,62102,3726K72
16/07/20240,24%0,24102,20102,16101,00102,3531K156
15/07/2024-0,02%-0,02101,96101,97100,53103,32534K732
12/07/2024-0,19%-0,19101,98102,14100,45102,1472K262
11/07/20241,13%1,14102,17102,97100,11102,97227K193
10/07/2024-2,61%-2,71101,03101,54100,63103,68179K1.097
09/07/20240,79%0,81103,74104,01101,50104,35278K318
08/07/2024-4,67%-5,04102,93107,97102,93107,971M1.052
05/07/2024-1,00%-1,09107,97107,84107,58109,13171K397
04/07/20240,25%0,27109,06107,80107,80110,50154K80
03/07/20240,81%0,87108,79107,93107,02111,12138K332
02/07/2024-1,89%-2,08107,92110,00107,92111,5269K266
01/07/2024-3,36%-3,83110,00114,50110,00114,50116K178
28/06/20241,36%1,53113,83112,29108,00114,28243K532
27/06/20242,00%2,20112,30113,99107,99114,49613K500
26/06/2024-0,83%-0,92110,10110,79110,07114,7073K134
25/06/20240,68%0,75111,02110,30109,05112,14146K135
24/06/2024-0,08%-0,09110,27111,45110,19114,01109K125
21/06/2024-1,11%-1,24110,36117,93108,54117,93201K624
20/06/20240,34%0,38111,60111,45106,71121,001M785
19/06/2024-0,54%-0,60111,22111,83108,00116,46536K2.441
18/06/2024-1,89%-2,15111,82115,69110,17116,49259K193
17/06/2024-2,01%-2,34113,97113,98110,11117,35217K143
14/06/20243,09%3,49116,31115,00112,83118,00222K190
13/06/2024-0,77%-0,88112,82117,00112,82118,0098K141
12/06/2024-0,70%-0,80113,70117,99113,01119,99158K219
11/06/20241,72%1,94114,50112,64112,64119,00147K272
10/06/2024-2,40%-2,77112,56119,07112,50121,40247K312
07/06/2024-2,68%-3,17115,33121,99115,33123,98411K812
06/06/2024--118,50119,52114,09123,96469K302


*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. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito