Cotação atual, histórico e gráfico do papel: A1ZN34

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 A1ZN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2025	2,46%	1,64	68,33	68,30	68,30	68,39	4K	3
20/01/2025	-1,04%	-0,70	66,69	66,69	66,69	66,69	200	1
17/01/2025	-0,01%	-0,01	67,39	67,96	67,39	67,96	10K	2
16/01/2025	2,35%	1,55	67,40	66,44	66,44	67,40	25K	3
15/01/2025	-0,21%	-0,14	65,85	64,68	64,68	66,19	4K	9
14/01/2025	-0,56%	-0,37	65,99	67,03	65,00	67,03	5K	7
13/01/2025	-2,27%	-1,54	66,36	67,20	66,36	67,20	9K	62

10/01/2025	2,38%	1,58	67,90	65,34	65,34	68,50	10K	9
09/01/2025	-2,41%	-1,64	66,32	67,10	66,32	67,10	28K	10
08/01/2025	-0,42%	-0,29	67,96	67,26	67,26	67,96	5K	5
07/01/2025	0,21%	0,14	68,25	67,62	67,44	68,25	19K	49
06/01/2025	0,86%	0,58	68,11	70,08	65,93	70,08	11K	7
03/01/2025	-0,27%	-0,18	67,53	67,97	67,53	68,46	65K	7
02/01/2025	0,34%	0,23	67,71	68,17	67,48	68,46	60K	8
30/12/2024	-0,87%	-0,59	67,48	67,62	67,48	67,88	8K	38
27/12/2024	-0,32%	-0,22	68,07	68,29	68,07	68,50	15K	7
26/12/2024	-0,91%	-0,63	68,29	67,54	67,54	68,67	21K	12
23/12/2024	4,23%	2,80	68,92	67,48	67,34	68,92	56K	112
20/12/2024	-0,14%	-0,09	66,12	65,92	64,75	66,12	59K	35
19/12/2024	-3,07%	-2,10	66,21	67,39	65,87	67,40	20K	37
18/12/2024	0,15%	0,10	68,31	67,38	67,38	68,31	130K	8
17/12/2024	1,08%	0,73	68,21	67,38	67,38	68,93	15K	9
16/12/2024	0,90%	0,60	67,48	67,50	67,42	67,83	7K	34
13/12/2024	0,13%	0,09	66,88	66,64	66,49	67,13	201K	10
12/12/2024	-0,82%	-0,55	66,79	67,34	65,93	67,34	8K	8
11/12/2024	-0,28%	-0,19	67,34	67,97	67,00	67,97	103K	13
10/12/2024	-2,78%	-1,93	67,53	70,00	67,53	70,00	79K	36
09/12/2024	0,07%	0,05	69,46	68,57	68,57	69,93	43K	43
06/12/2024	2,51%	1,70	69,41	66,81	66,81	69,41	418K	13
05/12/2024	1,10%	0,74	67,71	67,69	67,22	67,71	7K	5
04/12/2024	-2,94%	-2,03	66,97	67,48	66,80	67,69	635K	176
03/12/2024	1,43%	0,97	69,00	68,69	68,47	69,37	1M	71
02/12/2024	1,92%	1,28	68,03	66,76	66,76	68,11	65K	27
29/11/2024	1,75%	1,15	66,75	65,60	65,60	68,37	104K	70
28/11/2024	3,63%	2,30	65,60	65,00	65,00	66,29	10K	6
27/11/2024	-1,40%	-0,90	63,30	64,40	63,30	66,23	35K	21
26/11/2024	-0,42%	-0,27	64,20	64,45	64,20	64,50	52K	42
25/11/2024	1,78%	1,13	64,47	63,73	63,35	64,47	65K	71
22/11/2024	2,41%	1,49	63,34	63,01	63,01	64,26	154K	31
21/11/2024	-1,81%	-1,14	61,85	62,80	61,65	62,80	52K	13
19/11/2024	0,00%	0,00	62,99	61,50	61,02	62,99	15K	50
18/11/2024	-1,36%	-0,87	62,99	60,77	60,24	62,99	60K	62
14/11/2024	0,98%	0,62	63,86	63,87	62,76	63,87	46K	18
13/11/2024	-0,88%	-0,56	63,24	64,03	62,06	64,03	16K	65
12/11/2024	2,42%	1,51	63,80	62,35	61,44	63,80	58K	31
11/11/2024	-0,02%	-0,01	62,29	62,15	62,13	63,10	32K	14
08/11/2024	1,80%	1,10	62,30	61,83	61,44	62,45	366K	114
07/11/2024	0,99%	0,60	61,20	60,00	59,52	61,26	51K	56
06/11/2024	-4,27%	-2,70	60,60	63,30	60,45	63,84	117K	78
05/11/2024	-8,27%	-5,71	63,30	67,49	63,30	67,49	501K	135
04/11/2024	-0,86%	-0,60	69,01	70,07	68,81	70,07	17K	9
01/11/2024	0,97%	0,67	69,61	68,94	68,94	69,81	136K	149
31/10/2024	-7,54%	-5,62	68,94	71,00	68,71	71,00	383K	35
30/10/2024	3,47%	2,50	74,56	72,24	68,41	74,56	37K	34
29/10/2024	-0,24%	-0,17	72,06	72,17	72,03	72,31	14K	35
28/10/2024	0,77%	0,55	72,23	71,01	71,01	72,23	718	8
25/10/2024	-0,18%	-0,13	71,68	71,79	71,34	71,82	643K	9
24/10/2024	-1,81%	-1,32	71,81	72,66	71,81	72,66	11K	6
23/10/2024	-0,15%	-0,11	73,13	73,40	72,73	73,43	34K	43
22/10/2024	-0,16%	-0,12	73,24	72,94	72,94	73,57	41K	9
21/10/2024	-1,05%	-0,78	73,36	74,53	73,36	74,53	179K	138
18/10/2024	0,95%	0,70	74,14	73,39	73,22	74,14	49K	29
17/10/2024	-0,27%	-0,20	73,44	74,31	73,44	74,31	738	5
16/10/2024	0,57%	0,42	73,64	74,27	73,64	74,34	760K	20
15/10/2024	0,29%	0,21	73,22	71,54	71,54	73,27	5K	6
14/10/2024	1,16%	0,84	73,01	72,80	72,45	73,01	28K	15
11/10/2024	0,81%	0,58	72,17	72,36	72,12	72,39	98K	11
10/10/2024	-0,64%	-0,46	71,59	71,94	71,40	72,10	19K	12
09/10/2024	1,79%	1,27	72,05	71,06	71,06	72,21	29K	15
08/10/2024	1,03%	0,72	70,78	70,50	70,49	70,78	10K	7
07/10/2024	-0,61%	-0,43	70,06	70,11	69,85	70,60	28K	13
04/10/2024	0,50%	0,35	70,49	70,49	70,49	70,49	4K	1
03/10/2024	-2,99%	-2,16	70,14	71,57	70,14	71,57	15K	8
02/10/2024	0,88%	0,63	72,30	71,96	71,96	72,30	180K	7
01/10/2024	1,67%	1,18	71,67	71,84	70,49	73,80	128K	24
30/09/2024	-0,18%	-0,13	70,49	70,49	70,49	70,80	4K	7
27/09/2024	-0,87%	-0,62	70,62	69,81	69,81	71,05	20K	12
26/09/2024	0,82%	0,58	71,24	70,84	70,66	71,24	93K	6
25/09/2024	0,66%	0,46	70,66	72,02	70,49	72,02	12K	7
24/09/2024	-1,47%	-1,05	70,20	71,00	69,87	71,00	60K	16
23/09/2024	-0,96%	-0,69	71,25	71,61	71,12	71,61	25K	10
20/09/2024	2,58%	1,81	71,94	70,84	70,84	72,31	15K	21
19/09/2024	0,09%	0,06	70,13	71,89	70,13	71,89	17K	6
18/09/2024	-2,53%	-1,82	70,07	72,30	70,07	72,30	6K	13
17/09/2024	-0,58%	-0,42	71,89	72,31	71,58	72,38	11K	10
16/09/2024	1,46%	1,04	72,31	71,59	71,59	73,50	21K	17
13/09/2024	-3,79%	-2,81	71,27	73,38	71,27	73,38	371K	49
12/09/2024	-2,53%	-1,92	74,08	75,49	73,96	75,60	37K	34
11/09/2024	-1,30%	-1,00	76,00	77,77	75,20	77,77	72K	19
10/09/2024	0,65%	0,50	77,00	75,28	75,28	77,00	55K	17
09/09/2024	-6,70%	-5,49	76,50	80,33	73,80	80,33	155K	44
06/09/2024	6,62%	5,09	81,99	77,92	77,20	81,99	54K	25
05/09/2024	-4,73%	-3,82	76,90	80,72	76,90	80,72	353K	110
04/09/2024	0,66%	0,53	80,72	80,01	80,01	80,80	79K	409
03/09/2024	-1,88%	-1,54	80,19	80,09	80,09	81,52	9M	412
02/09/2024	0,25%	0,20	81,73	82,35	75,18	82,59	133K	25
30/08/2024	-0,66%	-0,54	81,53	82,16	81,53	82,80	418K	22
29/08/2024	1,87%	1,51	82,07	80,56	80,56	82,48	169K	36
28/08/2024	0,70%	0,56	80,56	80,32	80,24	80,72	14K	14
27/08/2024	1,34%	1,06	80,00	79,40	79,40	80,00	21K	22
26/08/2024	-0,53%	-0,42	78,94	80,16	78,94	80,16	348K	29
23/08/2024	-1,32%	-1,06	79,36	79,76	79,13	79,76	172K	19
22/08/2024	3,74%	2,90	80,42	79,01	78,88	80,42	336K	28
21/08/2024	-0,45%	-0,35	77,52	77,92	77,40	77,92	5K	6
20/08/2024	2,25%	1,71	77,87	76,94	76,94	78,00	198K	44
19/08/2024	-1,04%	-0,80	76,16	76,72	76,16	77,04	4K	6
16/08/2024	-1,33%	-1,04	76,96	76,63	76,63	77,60	570K	25
15/08/2024	1,95%	1,49	78,00	77,43	76,88	78,00	13K	9
14/08/2024	1,10%	0,83	76,51	76,00	76,00	76,51	16K	6
13/08/2024	-0,36%	-0,27	75,68	75,92	75,68	76,24	16K	16
12/08/2024	1,47%	1,10	75,95	74,69	74,62	75,95	67K	98
09/08/2024	-1,11%	-0,84	74,85	74,96	74,26	74,96	212K	16
08/08/2024	-1,07%	-0,82	75,69	76,06	72,00	76,06	8K	8
07/08/2024	2,49%	1,86	76,51	76,06	75,85	76,58	116K	30
06/08/2024	-1,26%	-0,95	74,65	74,41	73,04	75,04	728K	22
05/08/2024	-3,01%	-2,35	75,60	76,39	75,60	76,57	25K	20
02/08/2024	0,65%	0,50	77,95	78,05	77,34	78,15	159K	14
01/08/2024	3,50%	2,62	77,45	75,25	75,25	77,45	248K	55
31/07/2024	2,69%	1,96	74,83	74,69	73,78	74,90	21K	89
30/07/2024	-1,17%	-0,86	72,87	74,27	72,69	74,27	11K	8
29/07/2024	-0,26%	-0,19	73,73	75,04	73,66	75,53	39K	75
26/07/2024	0,48%	0,35	73,92	73,57	73,57	74,68	207K	10
25/07/2024	-1,58%	-1,18	73,57	72,00	71,75	73,57	187K	16
24/07/2024	1,67%	1,23	74,75	74,22	73,80	75,00	61K	21
23/07/2024	0,51%	0,37	73,52	73,15	72,93	73,57	6K	24
22/07/2024	0,10%	0,07	73,15	73,71	73,15	73,71	46K	7
19/07/2024	0,48%	0,35	73,08	72,80	72,80	73,13	238K	35
18/07/2024	0,00%	0,00	72,73	73,60	72,73	73,60	20K	11
17/07/2024	2,57%	1,82	72,73	71,14	71,14	72,80	122K	14
16/07/2024	-0,30%	-0,21	70,91	71,11	70,50	71,30	22K	15
15/07/2024	-0,67%	-0,48	71,12	72,14	70,91	72,14	53K	8
12/07/2024	1,02%	0,72	71,60	69,46	69,46	72,65	268K	77
11/07/2024	1,46%	1,02	70,88	70,13	70,13	70,88	22K	7
10/07/2024	-	-	69,86	68,81	68,81	69,86	12K	5

Date,Open,High,Low,Close,Volume
21-Jan-25,68.30,68.39,68.30,68.33,3689
20-Jan-25,66.69,66.69,66.69,66.69,200
17-Jan-25,67.96,67.96,67.39,67.39,10272
16-Jan-25,66.44,67.40,66.44,67.40,25191
15-Jan-25,64.68,66.19,64.68,65.85,4419
14-Jan-25,67.03,67.03,65.00,65.99,5269
13-Jan-25,67.20,67.20,66.36,66.36,9156
10-Jan-25,65.34,68.50,65.34,67.90,10157
09-Jan-25,67.10,67.10,66.32,66.32,28317
08-Jan-25,67.26,67.96,67.26,67.96,4991
07-Jan-25,67.62,68.25,67.44,68.25,18604
06-Jan-25,70.08,70.08,65.93,68.11,11318
03-Jan-25,67.97,68.46,67.53,67.53,64920
02-Jan-25,68.17,68.46,67.48,67.71,60374
30-Dec-24,67.62,67.88,67.48,67.48,8333
27-Dec-24,68.29,68.50,68.07,68.07,15262
26-Dec-24,67.54,68.67,67.54,68.29,21465
23-Dec-24,67.48,68.92,67.34,68.92,55562
20-Dec-24,65.92,66.12,64.75,66.12,59440
19-Dec-24,67.39,67.40,65.87,66.21,19978
18-Dec-24,67.38,68.31,67.38,68.31,130114
17-Dec-24,67.38,68.93,67.38,68.21,14764
16-Dec-24,67.50,67.83,67.42,67.48,6821
13-Dec-24,66.64,67.13,66.49,66.88,200671
12-Dec-24,67.34,67.34,65.93,66.79,7582
11-Dec-24,67.97,67.97,67.00,67.34,102724
10-Dec-24,70.00,70.00,67.53,67.53,79103
09-Dec-24,68.57,69.93,68.57,69.46,42618
06-Dec-24,66.81,69.41,66.81,69.41,417670
05-Dec-24,67.69,67.71,67.22,67.71,6888
04-Dec-24,67.48,67.69,66.80,66.97,635440
03-Dec-24,68.69,69.37,68.47,69.00,1297473
02-Dec-24,66.76,68.11,66.76,68.03,64527
29-Nov-24,65.60,68.37,65.60,66.75,104034
28-Nov-24,65.00,66.29,65.00,65.60,10359
27-Nov-24,64.40,66.23,63.30,63.30,34642
26-Nov-24,64.45,64.50,64.20,64.20,52085
25-Nov-24,63.73,64.47,63.35,64.47,64686
22-Nov-24,63.01,64.26,63.01,63.34,154033
21-Nov-24,62.80,62.80,61.65,61.85,52458
19-Nov-24,61.50,62.99,61.02,62.99,14871
18-Nov-24,60.77,62.99,60.24,62.99,59973
14-Nov-24,63.87,63.87,62.76,63.86,45551
13-Nov-24,64.03,64.03,62.06,63.24,15875
12-Nov-24,62.35,63.80,61.44,63.80,57984
11-Nov-24,62.15,63.10,62.13,62.29,32186
08-Nov-24,61.83,62.45,61.44,62.30,365655
07-Nov-24,60.00,61.26,59.52,61.20,51467
06-Nov-24,63.30,63.84,60.45,60.60,116568
05-Nov-24,67.49,67.49,63.30,63.30,501084
04-Nov-24,70.07,70.07,68.81,69.01,16698
01-Nov-24,68.94,69.81,68.94,69.61,135555
31-Oct-24,71.00,71.00,68.71,68.94,382884
30-Oct-24,72.24,74.56,68.41,74.56,37483
29-Oct-24,72.17,72.31,72.03,72.06,14074
28-Oct-24,71.01,72.23,71.01,72.23,718
25-Oct-24,71.79,71.82,71.34,71.68,643023
24-Oct-24,72.66,72.66,71.81,71.81,10604
23-Oct-24,73.40,73.43,72.73,73.13,34435
22-Oct-24,72.94,73.57,72.94,73.24,41463
21-Oct-24,74.53,74.53,73.36,73.36,179154
18-Oct-24,73.39,74.14,73.22,74.14,48546
17-Oct-24,74.31,74.31,73.44,73.44,738
16-Oct-24,74.27,74.34,73.64,73.64,760422
15-Oct-24,71.54,73.27,71.54,73.22,5105
14-Oct-24,72.80,73.01,72.45,73.01,27539
11-Oct-24,72.36,72.39,72.12,72.17,98178
10-Oct-24,71.94,72.10,71.40,71.59,19388
09-Oct-24,71.06,72.21,71.06,72.05,29324
08-Oct-24,70.50,70.78,70.49,70.78,10447
07-Oct-24,70.11,70.60,69.85,70.06,28127
04-Oct-24,70.49,70.49,70.49,70.49,3806
03-Oct-24,71.57,71.57,70.14,70.14,15023
02-Oct-24,71.96,72.30,71.96,72.30,179574
01-Oct-24,71.84,73.80,70.49,71.67,127928
30-Sep-24,70.49,70.80,70.49,70.49,4019
27-Sep-24,69.81,71.05,69.81,70.62,19806
26-Sep-24,70.84,71.24,70.66,71.24,93112
25-Sep-24,72.02,72.02,70.49,70.66,12212
24-Sep-24,71.00,71.00,69.87,70.20,60168
23-Sep-24,71.61,71.61,71.12,71.25,25491
20-Sep-24,70.84,72.31,70.84,71.94,15077
19-Sep-24,71.89,71.89,70.13,70.13,16879
18-Sep-24,72.30,72.30,70.07,70.07,5879
17-Sep-24,72.31,72.38,71.58,71.89,11169
16-Sep-24,71.59,73.50,71.59,72.31,21043
13-Sep-24,73.38,73.38,71.27,71.27,370940
12-Sep-24,75.49,75.60,73.96,74.08,37386
11-Sep-24,77.77,77.77,75.20,76.00,71956
10-Sep-24,75.28,77.00,75.28,77.00,55200
09-Sep-24,80.33,80.33,73.80,76.50,154868
06-Sep-24,77.92,81.99,77.20,81.99,54275
05-Sep-24,80.72,80.72,76.90,76.90,353424
04-Sep-24,80.01,80.80,80.01,80.72,78511
03-Sep-24,80.09,81.52,80.09,80.19,8772832
02-Sep-24,82.35,82.59,75.18,81.73,133433
30-Aug-24,82.16,82.80,81.53,81.53,417868
29-Aug-24,80.56,82.48,80.56,82.07,168662
28-Aug-24,80.32,80.72,80.24,80.56,13673
27-Aug-24,79.40,80.00,79.40,80.00,21308
26-Aug-24,80.16,80.16,78.94,78.94,348020
23-Aug-24,79.76,79.76,79.13,79.36,171943
22-Aug-24,79.01,80.42,78.88,80.42,335887
21-Aug-24,77.92,77.92,77.40,77.52,4650
20-Aug-24,76.94,78.00,76.94,77.87,198090
19-Aug-24,76.72,77.04,76.16,76.16,3681
16-Aug-24,76.63,77.60,76.63,76.96,570135
15-Aug-24,77.43,78.00,76.88,78.00,13295
14-Aug-24,76.00,76.51,76.00,76.51,16429
13-Aug-24,75.92,76.24,75.68,75.68,15810
12-Aug-24,74.69,75.95,74.62,75.95,66875
09-Aug-24,74.96,74.96,74.26,74.85,212315
08-Aug-24,76.06,76.06,72.00,75.69,8096
07-Aug-24,76.06,76.58,75.85,76.51,115893
06-Aug-24,74.41,75.04,73.04,74.65,727508
05-Aug-24,76.39,76.57,75.60,75.60,24900
02-Aug-24,78.05,78.15,77.34,77.95,158854
01-Aug-24,75.25,77.45,75.25,77.45,248023
31-Jul-24,74.69,74.90,73.78,74.83,21310
30-Jul-24,74.27,74.27,72.69,72.87,10567
29-Jul-24,75.04,75.53,73.66,73.73,38913
26-Jul-24,73.57,74.68,73.57,73.92,206732
25-Jul-24,72.00,73.57,71.75,73.57,186768
24-Jul-24,74.22,75.00,73.80,74.75,61410
23-Jul-24,73.15,73.57,72.93,73.52,6306
22-Jul-24,73.71,73.71,73.15,73.15,46338
19-Jul-24,72.80,73.13,72.80,73.08,237947
18-Jul-24,73.60,73.60,72.73,72.73,20303
17-Jul-24,71.14,72.80,71.14,72.73,121646
16-Jul-24,71.11,71.30,70.50,70.91,21625
15-Jul-24,72.14,72.14,70.91,71.12,53101
12-Jul-24,69.46,72.65,69.46,71.60,267971
11-Jul-24,70.13,70.88,70.13,70.88,22490
10-Jul-24,68.81,69.86,68.81,69.86,11739

*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: A1ZN34