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
16/05/2025	1,24%	0,80	65,10	63,03	63,03	65,10	8K	12
15/05/2025	3,78%	2,34	64,30	63,33	62,77	64,44	13K	8
14/05/2025	-2,39%	-1,52	61,96	62,90	61,90	62,90	60K	20
13/05/2025	-2,58%	-1,68	63,48	63,85	62,90	64,15	10K	13
12/05/2025	2,40%	1,53	65,16	62,50	61,98	65,52	109K	20
09/05/2025	0,00%	0,00	63,63	64,13	63,63	64,40	9K	5
08/05/2025	-5,16%	-3,46	63,63	65,00	63,63	65,00	158K	33

07/05/2025	-0,01%	-0,01	67,09	67,13	66,77	67,74	6K	7
06/05/2025	-1,86%	-1,27	67,10	68,70	66,98	68,70	25K	7
05/05/2025	0,72%	0,49	68,37	66,52	66,52	68,58	608	7
02/05/2025	-0,13%	-0,09	67,88	67,96	66,90	68,42	185K	35
30/04/2025	0,59%	0,40	67,97	66,21	66,21	67,97	2K	4
29/04/2025	3,02%	1,98	67,57	65,83	65,83	67,57	11K	10
28/04/2025	-0,14%	-0,09	65,59	66,00	65,59	66,63	196K	14
25/04/2025	-0,76%	-0,50	65,68	66,01	65,68	66,01	527	4
24/04/2025	1,61%	1,05	66,18	65,79	65,31	66,18	412K	13
23/04/2025	1,12%	0,72	65,13	65,22	64,96	65,64	742K	17
22/04/2025	-1,75%	-1,15	64,41	65,42	64,41	65,42	158K	4
17/04/2025	0,28%	0,18	65,56	65,68	65,46	65,68	2K	10
16/04/2025	-2,56%	-1,72	65,38	67,10	65,38	67,10	9K	6
15/04/2025	1,12%	0,74	67,10	66,41	66,41	67,10	57K	2
14/04/2025	2,95%	1,90	66,36	64,94	64,88	66,36	3K	7
11/04/2025	0,48%	0,31	64,46	64,20	64,06	64,86	387K	6
10/04/2025	-2,05%	-1,34	64,15	64,35	63,23	64,35	206K	25
09/04/2025	1,72%	1,11	65,49	63,08	62,16	65,49	207K	15
08/04/2025	0,16%	0,10	64,38	65,01	64,38	66,17	453K	42
07/04/2025	-4,23%	-2,84	64,28	65,76	63,33	65,76	2M	66
04/04/2025	-3,72%	-2,59	67,12	69,71	66,89	69,71	9K	24
03/04/2025	-2,59%	-1,85	69,71	71,36	69,71	71,36	609K	19
02/04/2025	3,89%	2,68	71,56	68,67	68,27	71,56	80K	26
01/04/2025	-1,47%	-1,03	68,88	69,91	68,67	69,91	15K	8
31/03/2025	-1,10%	-0,78	69,91	69,69	69,04	69,91	17K	7
28/03/2025	1,13%	0,79	70,69	70,13	70,13	71,33	242K	17
27/03/2025	0,81%	0,56	69,90	69,81	69,72	70,12	21K	27
26/03/2025	0,12%	0,08	69,34	69,16	69,16	69,62	118K	41
25/03/2025	-2,02%	-1,43	69,26	70,70	69,12	71,11	226K	8
24/03/2025	-0,87%	-0,62	70,69	71,31	70,65	71,31	287K	44
21/03/2025	-1,19%	-0,86	71,31	72,17	71,31	72,33	81K	8
20/03/2025	0,00%	0,00	72,17	71,92	71,92	72,17	2K	13
19/03/2025	-1,35%	-0,99	72,17	74,05	71,71	74,05	95K	46
18/03/2025	-0,48%	-0,35	73,16	73,08	72,59	73,16	14K	7
17/03/2025	-0,58%	-0,43	73,51	74,68	73,09	74,68	15K	12
14/03/2025	0,50%	0,37	73,94	73,99	73,55	74,27	214K	14
13/03/2025	0,78%	0,57	73,57	74,28	73,57	74,97	52K	77
12/03/2025	1,69%	1,21	73,00	71,54	71,53	73,43	11K	16
11/03/2025	-2,92%	-2,16	71,79	73,71	71,79	73,71	92K	31
10/03/2025	-0,88%	-0,66	73,95	73,78	73,78	74,46	26K	37
07/03/2025	0,07%	0,05	74,61	74,52	74,50	75,16	285K	31
06/03/2025	-0,05%	-0,04	74,56	74,56	73,92	74,73	40K	17
05/03/2025	0,05%	0,04	74,60	75,52	74,60	75,80	36K	8
28/02/2025	1,43%	1,05	74,56	73,51	73,51	74,56	5K	9
27/02/2025	0,91%	0,66	73,51	73,34	73,32	74,02	55K	11
26/02/2025	0,68%	0,49	72,85	73,50	72,63	73,70	12K	41
25/02/2025	0,77%	0,55	72,36	73,02	71,95	73,62	62K	27
24/02/2025	1,73%	1,22	71,81	71,31	71,15	71,81	6K	6
21/02/2025	0,79%	0,55	70,59	70,57	70,13	70,95	15K	12
20/02/2025	0,56%	0,39	70,04	68,73	68,73	70,04	3K	6
19/02/2025	-2,16%	-1,54	69,65	71,54	69,65	71,54	11K	15
18/02/2025	1,21%	0,85	71,19	70,88	70,47	71,32	74K	44
17/02/2025	1,08%	0,75	70,34	69,55	69,55	70,34	46K	6
14/02/2025	-2,58%	-1,84	69,59	71,43	69,59	71,43	16K	8
13/02/2025	0,20%	0,14	71,43	72,42	71,43	72,49	59K	11
12/02/2025	2,13%	1,49	71,29	68,69	68,69	71,31	7K	8
11/02/2025	-0,68%	-0,48	69,80	69,74	69,45	70,34	79K	10
10/02/2025	1,25%	0,87	70,28	68,69	68,69	70,65	11K	9
07/02/2025	-0,52%	-0,36	69,41	70,02	69,04	70,02	570K	38
06/02/2025	2,23%	1,52	69,77	68,50	68,50	71,88	878K	28
05/02/2025	2,52%	1,68	68,25	66,78	66,78	68,36	143K	39
04/02/2025	-1,38%	-0,93	66,57	68,04	66,57	68,04	4K	9
03/02/2025	-2,33%	-1,61	67,50	68,93	67,50	68,93	54K	12
31/01/2025	-1,19%	-0,83	69,11	68,44	68,44	69,11	6K	2
30/01/2025	6,07%	4,00	69,94	68,99	68,99	69,94	73K	30
29/01/2025	-3,44%	-2,35	65,94	68,34	65,94	68,70	7K	3
28/01/2025	-0,71%	-0,49	68,29	67,40	67,40	69,25	95K	14
27/01/2025	1,06%	0,72	68,78	68,06	68,06	69,12	38K	89
24/01/2025	1,40%	0,94	68,06	67,45	67,45	68,67	19K	31
23/01/2025	-0,90%	-0,61	67,12	68,08	67,12	68,08	11K	25
22/01/2025	-0,88%	-0,60	67,73	68,70	67,22	68,70	11K	5
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	-	-	72,23	71,01	71,01	72,23	718	8

Date,Open,High,Low,Close,Volume
16-May-25,63.03,65.10,63.03,65.10,8134
15-May-25,63.33,64.44,62.77,64.30,13004
14-May-25,62.90,62.90,61.90,61.96,60176
13-May-25,63.85,64.15,62.90,63.48,9767
12-May-25,62.50,65.52,61.98,65.16,108567
09-May-25,64.13,64.40,63.63,63.63,9003
08-May-25,65.00,65.00,63.63,63.63,157544
07-May-25,67.13,67.74,66.77,67.09,5875
06-May-25,68.70,68.70,66.98,67.10,24900
05-May-25,66.52,68.58,66.52,68.37,608
02-May-25,67.96,68.42,66.90,67.88,185346
30-Apr-25,66.21,67.97,66.21,67.97,1900
29-Apr-25,65.83,67.57,65.83,67.57,10899
28-Apr-25,66.00,66.63,65.59,65.59,196500
25-Apr-25,66.01,66.01,65.68,65.68,527
24-Apr-25,65.79,66.18,65.31,66.18,412145
23-Apr-25,65.22,65.64,64.96,65.13,742327
22-Apr-25,65.42,65.42,64.41,64.41,157808
17-Apr-25,65.68,65.68,65.46,65.56,2227
16-Apr-25,67.10,67.10,65.38,65.38,9118
15-Apr-25,66.41,67.10,66.41,67.10,57064
14-Apr-25,64.94,66.36,64.88,66.36,3082
11-Apr-25,64.20,64.86,64.06,64.46,387223
10-Apr-25,64.35,64.35,63.23,64.15,205753
09-Apr-25,63.08,65.49,62.16,65.49,206681
08-Apr-25,65.01,66.17,64.38,64.38,452972
07-Apr-25,65.76,65.76,63.33,64.28,1537250
04-Apr-25,69.71,69.71,66.89,67.12,8913
03-Apr-25,71.36,71.36,69.71,69.71,609117
02-Apr-25,68.67,71.56,68.27,71.56,79588
01-Apr-25,69.91,69.91,68.67,68.88,14966
31-Mar-25,69.69,69.91,69.04,69.91,16757
28-Mar-25,70.13,71.33,70.13,70.69,241605
27-Mar-25,69.81,70.12,69.72,69.90,20524
26-Mar-25,69.16,69.62,69.16,69.34,118401
25-Mar-25,70.70,71.11,69.12,69.26,226474
24-Mar-25,71.31,71.31,70.65,70.69,287156
21-Mar-25,72.17,72.33,71.31,71.31,80974
20-Mar-25,71.92,72.17,71.92,72.17,2090
19-Mar-25,74.05,74.05,71.71,72.17,95207
18-Mar-25,73.08,73.16,72.59,73.16,14230
17-Mar-25,74.68,74.68,73.09,73.51,15291
14-Mar-25,73.99,74.27,73.55,73.94,213657
13-Mar-25,74.28,74.97,73.57,73.57,52199
12-Mar-25,71.54,73.43,71.53,73.00,11123
11-Mar-25,73.71,73.71,71.79,71.79,91834
10-Mar-25,73.78,74.46,73.78,73.95,26036
07-Mar-25,74.52,75.16,74.50,74.61,284795
06-Mar-25,74.56,74.73,73.92,74.56,40033
05-Mar-25,75.52,75.80,74.60,74.60,36306
28-Feb-25,73.51,74.56,73.51,74.56,5041
27-Feb-25,73.34,74.02,73.32,73.51,54510
26-Feb-25,73.50,73.70,72.63,72.85,11849
25-Feb-25,73.02,73.62,71.95,72.36,61805
24-Feb-25,71.31,71.81,71.15,71.81,6021
21-Feb-25,70.57,70.95,70.13,70.59,14600
20-Feb-25,68.73,70.04,68.73,70.04,3169
19-Feb-25,71.54,71.54,69.65,69.65,10898
18-Feb-25,70.88,71.32,70.47,71.19,74225
17-Feb-25,69.55,70.34,69.55,70.34,45905
14-Feb-25,71.43,71.43,69.59,69.59,16415
13-Feb-25,72.42,72.49,71.43,71.43,59362
12-Feb-25,68.69,71.31,68.69,71.29,7231
11-Feb-25,69.74,70.34,69.45,69.80,78607
10-Feb-25,68.69,70.65,68.69,70.28,11177
07-Feb-25,70.02,70.02,69.04,69.41,569852
06-Feb-25,68.50,71.88,68.50,69.77,878290
05-Feb-25,66.78,68.36,66.78,68.25,143012
04-Feb-25,68.04,68.04,66.57,66.57,4492
03-Feb-25,68.93,68.93,67.50,67.50,53882
31-Jan-25,68.44,69.11,68.44,69.11,5636
30-Jan-25,68.99,69.94,68.99,69.94,73439
29-Jan-25,68.34,68.70,65.94,65.94,6838
28-Jan-25,67.40,69.25,67.40,68.29,95322
27-Jan-25,68.06,69.12,68.06,68.78,38124
24-Jan-25,67.45,68.67,67.45,68.06,19368
23-Jan-25,68.08,68.08,67.12,67.12,11068
22-Jan-25,68.70,68.70,67.22,67.73,10523
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

*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