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
19/04/2024	-1,20%	-0,72	59,10	59,76	59,10	59,87	160K	19
18/04/2024	-0,10%	-0,06	59,82	59,88	59,76	60,36	5K	10
17/04/2024	0,00%	0,00	59,88	59,88	59,82	59,88	81K	7
16/04/2024	1,00%	0,59	59,88	59,88	59,88	60,24	161K	18
15/04/2024	0,73%	0,43	59,29	57,01	57,01	59,82	9K	6
12/04/2024	-0,41%	-0,24	58,86	59,46	58,86	59,60	205K	17
11/04/2024	2,66%	1,53	59,10	58,90	58,52	59,34	31K	16
10/04/2024	1,43%	0,81	57,57	57,24	57,24	57,57	21K	4
09/04/2024	-0,25%	-0,14	56,76	56,88	56,76	56,88	2K	2
08/04/2024	-0,07%	-0,04	56,90	56,94	56,64	56,94	19K	7
05/04/2024	0,00%	0,00	56,94	56,58	56,58	56,94	120K	15

04/04/2024	0,96%	0,54	56,94	57,48	56,94	57,65	3K	6
03/04/2024	0,28%	0,16	56,40	56,82	56,16	56,82	15K	4
02/04/2024	-1,02%	-0,58	56,24	56,04	56,04	56,52	3K	18
01/04/2024	0,34%	0,19	56,82	56,52	56,52	56,82	182K	27
28/03/2024	0,19%	0,11	56,63	55,27	55,27	57,06	16K	9
27/03/2024	2,76%	1,52	56,52	56,40	56,34	56,52	3K	6
26/03/2024	0,73%	0,40	55,00	54,85	54,65	55,00	9K	5
25/03/2024	-1,62%	-0,90	54,60	54,99	54,60	55,20	2K	3
22/03/2024	0,63%	0,35	55,50	55,48	55,15	55,50	133K	13
21/03/2024	1,43%	0,78	55,15	55,45	55,15	55,45	7K	24
20/03/2024	-2,91%	-1,63	54,37	56,00	54,37	56,00	4K	7
19/03/2024	2,00%	1,10	56,00	55,32	54,78	56,00	2K	7
18/03/2024	-0,33%	-0,18	54,90	55,55	54,90	55,55	910K	12
15/03/2024	-1,13%	-0,63	55,08	55,92	55,02	55,92	181K	10
14/03/2024	-0,96%	-0,54	55,71	56,25	55,44	56,25	11K	6
13/03/2024	3,10%	1,69	56,25	54,57	52,79	56,33	379K	14
12/03/2024	-2,85%	-1,60	54,56	56,10	54,56	56,10	12K	4
11/03/2024	1,83%	1,01	56,16	55,68	55,68	56,16	14K	6
08/03/2024	1,10%	0,60	55,15	54,75	54,75	55,30	194K	34
07/03/2024	1,92%	1,03	54,55	54,05	54,05	54,57	15K	3
05/03/2024	0,32%	0,17	53,52	53,40	53,40	53,52	267	2
04/03/2024	0,00%	0,00	53,35	52,80	52,80	53,35	2K	5
01/03/2024	-1,26%	-0,68	53,35	53,05	53,05	53,40	525K	29
29/02/2024	-0,02%	-0,01	54,03	54,03	54,03	54,03	2K	1
28/02/2024	-0,66%	-0,36	54,04	54,51	54,04	54,51	208K	4
27/02/2024	-0,37%	-0,20	54,40	54,60	54,35	54,75	64K	22
26/02/2024	0,00%	0,00	54,60	54,85	54,60	54,85	2K	2
23/02/2024	1,22%	0,66	54,60	53,94	53,70	54,70	57K	13
22/02/2024	0,97%	0,52	53,94	53,98	52,00	53,98	18K	12
21/02/2024	-0,07%	-0,04	53,42	53,46	53,00	53,46	7K	12
20/02/2024	-0,30%	-0,16	53,46	53,62	53,12	54,30	32K	29
19/02/2024	-0,06%	-0,03	53,62	53,56	52,81	53,72	991K	26
16/02/2024	3,45%	1,79	53,65	52,95	52,95	53,65	78K	10
15/02/2024	1,59%	0,81	51,86	50,80	50,80	51,88	10K	6
14/02/2024	-0,31%	-0,16	51,05	51,10	50,80	51,10	10K	11
09/02/2024	-3,76%	-2,00	51,21	52,14	51,21	52,35	1M	21
08/02/2024	-3,81%	-2,11	53,21	52,32	51,20	53,21	77K	28
07/02/2024	0,13%	0,07	55,32	55,05	55,02	55,36	77K	10
06/02/2024	1,94%	1,05	55,25	54,30	54,30	55,50	30K	7
05/02/2024	-0,20%	-0,11	54,20	54,06	54,06	54,65	17K	10
02/02/2024	-1,00%	-0,55	54,31	54,86	54,31	54,86	24K	7
01/02/2024	-0,07%	-0,04	54,86	54,90	54,09	54,90	900K	136
31/01/2024	-0,85%	-0,47	54,90	55,62	54,90	55,62	44K	12
30/01/2024	0,78%	0,43	55,37	55,62	55,37	55,62	17K	3
29/01/2024	0,18%	0,10	54,94	54,80	54,80	54,94	109	2
26/01/2024	0,26%	0,14	54,84	55,74	54,84	55,74	112K	11
25/01/2024	0,40%	0,22	54,70	53,40	53,40	54,70	8K	5
24/01/2024	-0,44%	-0,24	54,48	54,42	54,42	54,76	85K	6
23/01/2024	3,09%	1,64	54,72	54,99	54,72	54,99	274	2
22/01/2024	-2,96%	-1,62	53,08	56,00	53,08	56,05	2K	11
19/01/2024	0,92%	0,50	54,70	55,30	54,65	55,30	48K	5
18/01/2024	-1,78%	-0,98	54,20	55,18	54,20	55,18	163	2
16/01/2024	-6,16%	-3,62	55,18	55,00	54,54	55,20	195K	33
15/01/2024	4,70%	2,64	58,80	58,03	55,93	58,80	841K	13
12/01/2024	-0,69%	-0,39	56,16	56,52	55,68	56,52	38K	7
11/01/2024	-0,05%	-0,03	56,55	56,55	56,55	56,55	113	1
10/01/2024	0,32%	0,18	56,58	56,46	56,40	56,58	734	3
09/01/2024	0,53%	0,30	56,40	56,10	56,10	56,40	283K	7
08/01/2024	0,65%	0,36	56,10	55,74	55,74	56,10	63K	8
05/01/2024	-1,17%	-0,66	55,74	56,16	55,62	56,16	15K	7
04/01/2024	0,64%	0,36	56,40	56,30	56,30	56,40	788	5
03/01/2024	0,41%	0,23	56,04	55,20	55,14	56,10	11K	113
02/01/2024	3,05%	1,65	55,81	54,16	54,16	56,00	626K	23
28/12/2023	0,11%	0,06	54,16	54,70	54,16	54,70	534K	4
27/12/2023	1,18%	0,63	54,10	54,05	53,95	54,30	97K	10
26/12/2023	-0,61%	-0,33	53,47	53,65	53,30	53,65	1K	3
22/12/2023	-0,37%	-0,20	53,80	54,15	53,80	54,55	48K	6
21/12/2023	-0,09%	-0,05	54,00	54,00	54,00	54,00	13K	1
20/12/2023	1,31%	0,70	54,05	53,35	53,35	54,35	11K	7
19/12/2023	-2,52%	-1,38	53,35	52,58	52,58	53,72	3K	10
18/12/2023	2,39%	1,28	54,73	53,63	53,63	54,73	7K	6
15/12/2023	-1,11%	-0,60	53,45	53,76	53,20	53,76	65K	7
14/12/2023	0,54%	0,29	54,05	53,95	53,95	54,30	16K	3
13/12/2023	1,82%	0,96	53,76	54,25	53,70	54,25	274K	8
12/12/2023	1,34%	0,70	52,80	53,00	52,65	53,04	11K	12
11/12/2023	-0,23%	-0,12	52,10	52,22	52,05	52,50	63K	37
08/12/2023	0,71%	0,37	52,22	51,85	51,85	52,33	31K	9
07/12/2023	-0,58%	-0,30	51,85	51,95	51,68	52,20	2K	7
06/12/2023	-1,04%	-0,55	52,15	53,76	52,15	53,76	630	7
05/12/2023	-1,73%	-0,93	52,70	54,65	52,70	54,66	11K	9
04/12/2023	1,96%	1,03	53,63	54,00	52,99	54,00	8K	8
01/12/2023	-0,57%	-0,30	52,60	52,90	52,55	53,10	2M	45
30/11/2023	1,15%	0,60	52,90	52,90	52,90	52,90	5K	1
29/11/2023	1,67%	0,86	52,30	52,40	52,05	52,40	3K	14
28/11/2023	-0,89%	-0,46	51,44	52,94	51,20	52,94	771	6
27/11/2023	-1,14%	-0,60	51,90	52,23	51,75	52,23	34K	9
24/11/2023	0,52%	0,27	52,50	52,23	52,23	52,70	3K	4
23/11/2023	0,00%	0,00	52,23	52,23	52,23	52,23	52	1
22/11/2023	-0,32%	-0,17	52,23	52,01	51,56	52,23	9K	10
21/11/2023	1,26%	0,65	52,40	51,90	51,90	52,40	364	3
20/11/2023	-0,98%	-0,51	51,75	53,00	51,75	53,00	5K	4
17/11/2023	1,22%	0,63	52,26	52,15	52,15	52,40	7K	8
16/11/2023	-1,30%	-0,68	51,63	51,38	51,10	52,31	2K	8
14/11/2023	0,97%	0,50	52,31	51,81	51,45	52,35	14K	11
13/11/2023	1,19%	0,61	51,81	52,10	51,81	52,30	507K	4
10/11/2023	-2,74%	-1,44	51,20	51,31	50,97	51,31	68K	7
09/11/2023	1,48%	0,77	52,64	53,16	52,64	53,16	34K	5
08/11/2023	-0,10%	-0,05	51,87	53,00	51,65	53,00	6K	8
07/11/2023	-0,73%	-0,38	51,92	52,30	51,60	52,30	84K	8
06/11/2023	0,19%	0,10	52,30	52,40	52,30	52,40	313	2
03/11/2023	-1,81%	-0,96	52,20	52,78	52,20	52,78	1K	2
01/11/2023	0,72%	0,38	53,16	53,10	52,90	53,16	93K	5
31/10/2023	0,17%	0,09	52,78	52,75	52,75	52,78	369	2
30/10/2023	1,72%	0,89	52,69	52,30	52,30	52,70	427K	4
27/10/2023	-3,27%	-1,75	51,80	51,50	51,31	51,80	6K	9
24/10/2023	1,25%	0,66	53,55	53,20	53,20	53,55	213	3
23/10/2023	-1,51%	-0,81	52,89	53,70	52,45	53,70	81K	7
20/10/2023	-1,38%	-0,75	53,70	54,45	53,65	54,45	3K	4
19/10/2023	-1,36%	-0,75	54,45	54,68	54,45	54,68	10K	3
18/10/2023	-5,35%	-3,12	55,20	56,34	55,00	56,34	2M	39
17/10/2023	2,51%	1,43	58,32	57,38	53,94	58,40	312K	21
16/10/2023	-0,26%	-0,15	56,89	56,74	56,70	56,89	3K	3
13/10/2023	-0,59%	-0,34	57,04	57,12	56,79	57,12	84K	28
10/10/2023	-0,33%	-0,19	57,38	57,57	57,38	57,57	746	3
09/10/2023	-0,79%	-0,46	57,57	57,57	57,57	57,57	64K	1
06/10/2023	1,15%	0,66	58,03	58,03	58,03	58,03	58	1
05/10/2023	0,76%	0,43	57,37	57,37	57,37	57,37	114	1
03/10/2023	1,33%	0,75	56,94	56,19	56,19	56,94	623	4
02/10/2023	-1,32%	-0,75	56,19	56,22	56,19	56,28	96K	3
29/09/2023	0,53%	0,30	56,94	57,30	56,64	57,30	227	4
28/09/2023	-0,39%	-0,22	56,64	56,65	56,64	56,87	5K	4
27/09/2023	0,07%	0,04	56,86	56,82	56,82	57,30	1M	13
26/09/2023	-	-	56,82	56,82	56,82	56,82	56	1

Date,Open,High,Low,Close,Volume
19-Apr-24,59.76,59.87,59.10,59.10,160101
18-Apr-24,59.88,60.36,59.76,59.82,4624
17-Apr-24,59.88,59.88,59.82,59.88,80896
16-Apr-24,59.88,60.24,59.88,59.88,160602
15-Apr-24,57.01,59.82,57.01,59.29,8554
12-Apr-24,59.46,59.60,58.86,58.86,204571
11-Apr-24,58.90,59.34,58.52,59.10,31406
10-Apr-24,57.24,57.57,57.24,57.57,21258
09-Apr-24,56.88,56.88,56.76,56.76,1705
08-Apr-24,56.94,56.94,56.64,56.90,19175
05-Apr-24,56.58,56.94,56.58,56.94,119564
04-Apr-24,57.48,57.65,56.94,56.94,2985
03-Apr-24,56.82,56.82,56.16,56.40,14898
02-Apr-24,56.04,56.52,56.04,56.24,3045
01-Apr-24,56.52,56.82,56.52,56.82,182344
28-Mar-24,55.27,57.06,55.27,56.63,16487
27-Mar-24,56.40,56.52,56.34,56.52,3157
26-Mar-24,54.85,55.00,54.65,55.00,9108
25-Mar-24,54.99,55.20,54.60,54.60,2151
22-Mar-24,55.48,55.50,55.15,55.50,132755
21-Mar-24,55.45,55.45,55.15,55.15,6681
20-Mar-24,56.00,56.00,54.37,54.37,3651
19-Mar-24,55.32,56.00,54.78,56.00,2256
18-Mar-24,55.55,55.55,54.90,54.90,910188
15-Mar-24,55.92,55.92,55.02,55.08,181265
14-Mar-24,56.25,56.25,55.44,55.71,11077
13-Mar-24,54.57,56.33,52.79,56.25,378688
12-Mar-24,56.10,56.10,54.56,54.56,11642
11-Mar-24,55.68,56.16,55.68,56.16,14280
08-Mar-24,54.75,55.30,54.75,55.15,193721
07-Mar-24,54.05,54.57,54.05,54.55,15435
05-Mar-24,53.40,53.52,53.40,53.52,267
04-Mar-24,52.80,53.35,52.80,53.35,1701
01-Mar-24,53.05,53.40,53.05,53.35,525110
29-Feb-24,54.03,54.03,54.03,54.03,1620
28-Feb-24,54.51,54.51,54.04,54.04,208162
27-Feb-24,54.60,54.75,54.35,54.40,64342
26-Feb-24,54.85,54.85,54.60,54.60,1645
23-Feb-24,53.94,54.70,53.70,54.60,56620
22-Feb-24,53.98,53.98,52.00,53.94,17600
21-Feb-24,53.46,53.46,53.00,53.42,7128
20-Feb-24,53.62,54.30,53.12,53.46,31563
19-Feb-24,53.56,53.72,52.81,53.62,990782
16-Feb-24,52.95,53.65,52.95,53.65,77669
15-Feb-24,50.80,51.88,50.80,51.86,9594
14-Feb-24,51.10,51.10,50.80,51.05,9797
09-Feb-24,52.14,52.35,51.21,51.21,1221965
08-Feb-24,52.32,53.21,51.20,53.21,77204
07-Feb-24,55.05,55.36,55.02,55.32,77035
06-Feb-24,54.30,55.50,54.30,55.25,30331
05-Feb-24,54.06,54.65,54.06,54.20,16924
02-Feb-24,54.86,54.86,54.31,54.31,23693
01-Feb-24,54.90,54.90,54.09,54.86,900014
31-Jan-24,55.62,55.62,54.90,54.90,43661
30-Jan-24,55.62,55.62,55.37,55.37,17225
29-Jan-24,54.80,54.94,54.80,54.94,109
26-Jan-24,55.74,55.74,54.84,54.84,112488
25-Jan-24,53.40,54.70,53.40,54.70,7815
24-Jan-24,54.42,54.76,54.42,54.48,85270
23-Jan-24,54.99,54.99,54.72,54.72,274
22-Jan-24,56.00,56.05,53.08,53.08,2376
19-Jan-24,55.30,55.30,54.65,54.70,47858
18-Jan-24,55.18,55.18,54.20,54.20,163
16-Jan-24,55.00,55.20,54.54,55.18,194646
15-Jan-24,58.03,58.80,55.93,58.80,840540
12-Jan-24,56.52,56.52,55.68,56.16,37623
11-Jan-24,56.55,56.55,56.55,56.55,113
10-Jan-24,56.46,56.58,56.40,56.58,734
09-Jan-24,56.10,56.40,56.10,56.40,283123
08-Jan-24,55.74,56.10,55.74,56.10,62651
05-Jan-24,56.16,56.16,55.62,55.74,14686
04-Jan-24,56.30,56.40,56.30,56.40,788
03-Jan-24,55.20,56.10,55.14,56.04,11242
02-Jan-24,54.16,56.00,54.16,55.81,626164
28-Dec-23,54.70,54.70,54.16,54.16,533579
27-Dec-23,54.05,54.30,53.95,54.10,97287
26-Dec-23,53.65,53.65,53.30,53.47,1072
22-Dec-23,54.15,54.55,53.80,53.80,48168
21-Dec-23,54.00,54.00,54.00,54.00,12582
20-Dec-23,53.35,54.35,53.35,54.05,10653
19-Dec-23,52.58,53.72,52.58,53.35,3255
18-Dec-23,53.63,54.73,53.63,54.73,6914
15-Dec-23,53.76,53.76,53.20,53.45,65337
14-Dec-23,53.95,54.30,53.95,54.05,16431
13-Dec-23,54.25,54.25,53.70,53.76,274017
12-Dec-23,53.00,53.04,52.65,52.80,10963
11-Dec-23,52.22,52.50,52.05,52.10,62774
08-Dec-23,51.85,52.33,51.85,52.22,31112
07-Dec-23,51.95,52.20,51.68,51.85,1556
06-Dec-23,53.76,53.76,52.15,52.15,630
05-Dec-23,54.65,54.66,52.70,52.70,10637
04-Dec-23,54.00,54.00,52.99,53.63,8460
01-Dec-23,52.90,53.10,52.55,52.60,1899376
30-Nov-23,52.90,52.90,52.90,52.90,5290
29-Nov-23,52.40,52.40,52.05,52.30,2875
28-Nov-23,52.94,52.94,51.20,51.44,771
27-Nov-23,52.23,52.23,51.75,51.90,33690
24-Nov-23,52.23,52.70,52.23,52.50,2621
23-Nov-23,52.23,52.23,52.23,52.23,52
22-Nov-23,52.01,52.23,51.56,52.23,8862
21-Nov-23,51.90,52.40,51.90,52.40,364
20-Nov-23,53.00,53.00,51.75,51.75,5177
17-Nov-23,52.15,52.40,52.15,52.26,7003
16-Nov-23,51.38,52.31,51.10,51.63,2322
14-Nov-23,51.81,52.35,51.45,52.31,13546
13-Nov-23,52.10,52.30,51.81,51.81,507420
10-Nov-23,51.31,51.31,50.97,51.20,67835
09-Nov-23,53.16,53.16,52.64,52.64,34249
08-Nov-23,53.00,53.00,51.65,51.87,5864
07-Nov-23,52.30,52.30,51.60,51.92,84352
06-Nov-23,52.40,52.40,52.30,52.30,313
03-Nov-23,52.78,52.78,52.20,52.20,1148
01-Nov-23,53.10,53.16,52.90,53.16,92544
31-Oct-23,52.75,52.78,52.75,52.78,369
30-Oct-23,52.30,52.70,52.30,52.69,426883
27-Oct-23,51.50,51.80,51.31,51.80,6231
24-Oct-23,53.20,53.55,53.20,53.55,213
23-Oct-23,53.70,53.70,52.45,52.89,81403
20-Oct-23,54.45,54.45,53.65,53.70,3327
19-Oct-23,54.68,54.68,54.45,54.45,10136
18-Oct-23,56.34,56.34,55.00,55.20,1713977
17-Oct-23,57.38,58.40,53.94,58.32,312305
16-Oct-23,56.74,56.89,56.70,56.89,3354
13-Oct-23,57.12,57.12,56.79,57.04,83787
10-Oct-23,57.57,57.57,57.38,57.38,746
09-Oct-23,57.57,57.57,57.57,57.57,64478
06-Oct-23,58.03,58.03,58.03,58.03,58
05-Oct-23,57.37,57.37,57.37,57.37,114
03-Oct-23,56.19,56.94,56.19,56.94,623
02-Oct-23,56.22,56.28,56.19,56.19,96423
29-Sep-23,57.30,57.30,56.64,56.94,227
28-Sep-23,56.65,56.87,56.64,56.64,5278
27-Sep-23,56.82,57.30,56.82,56.86,1015568
26-Sep-23,56.82,56.82,56.82,56.82,56

*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