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
03/11/2025	-1,28%	-0,95	73,14	74,09	72,45	74,09	56K	11
31/10/2025	0,22%	0,16	74,09	73,22	73,22	74,09	8K	5
30/10/2025	1,26%	0,92	73,93	73,01	73,01	74,02	6K	10
29/10/2025	-1,32%	-0,98	73,01	73,56	72,94	73,92	4K	36
28/10/2025	-1,66%	-1,25	73,99	74,00	73,99	74,00	739	2
27/10/2025	0,17%	0,13	75,24	74,70	74,41	75,24	2K	5
24/10/2025	0,72%	0,54	75,11	75,25	74,50	75,25	5K	15

23/10/2025	-1,36%	-1,03	74,57	75,00	74,57	75,00	170K	11
22/10/2025	1,38%	1,03	75,60	75,10	75,10	75,60	5K	3
21/10/2025	-0,90%	-0,68	74,57	74,57	74,57	74,57	4K	2
20/10/2025	-1,30%	-0,99	75,25	74,71	74,71	75,28	30K	24
17/10/2025	-1,06%	-0,82	76,24	75,51	75,51	76,24	1K	3
15/10/2025	-0,09%	-0,07	77,06	76,35	75,94	77,35	14K	9
14/10/2025	0,52%	0,40	77,13	76,60	76,60	77,67	16K	22
13/10/2025	-0,29%	-0,22	76,73	76,95	76,73	76,97	3K	6
10/10/2025	1,02%	0,78	76,95	76,80	76,80	77,89	90K	10
09/10/2025	0,41%	0,31	76,17	76,32	76,17	77,08	516K	329
08/10/2025	-0,97%	-0,74	75,86	76,60	75,86	77,03	49K	13
07/10/2025	1,27%	0,96	76,60	74,12	74,12	76,72	498K	11
06/10/2025	-0,42%	-0,32	75,64	76,72	75,64	76,72	125K	10
03/10/2025	2,26%	1,68	75,96	74,60	74,60	76,09	177K	44
02/10/2025	-0,51%	-0,38	74,28	74,14	73,85	74,75	32K	20
01/10/2025	9,38%	6,40	74,66	71,46	71,46	75,00	233K	35
30/09/2025	4,52%	2,95	68,26	66,50	66,50	68,26	41K	13
29/09/2025	-0,64%	-0,42	65,31	65,01	65,01	66,15	107K	4
26/09/2025	0,21%	0,14	65,73	65,68	65,52	65,73	283K	21
25/09/2025	-1,78%	-1,19	65,59	66,35	65,52	66,35	4K	5
24/09/2025	-0,49%	-0,33	66,78	66,43	66,43	66,78	4K	8
23/09/2025	-2,34%	-1,61	67,11	67,48	67,00	67,48	51K	5
22/09/2025	1,10%	0,75	68,72	68,18	68,04	69,02	136K	16
19/09/2025	-0,50%	-0,34	67,97	68,67	67,70	68,67	6K	15
18/09/2025	-0,12%	-0,08	68,31	67,61	67,61	68,31	11K	4
17/09/2025	-0,47%	-0,32	68,39	68,81	68,39	69,00	15K	6
16/09/2025	-0,84%	-0,58	68,71	69,09	68,50	69,09	2K	3
15/09/2025	-2,55%	-1,81	69,29	69,98	68,56	69,98	69K	14
12/09/2025	-1,86%	-1,35	71,10	72,32	70,77	72,32	155K	17
11/09/2025	-0,19%	-0,14	72,45	72,23	72,23	73,08	4K	4
10/09/2025	-1,33%	-0,98	72,59	72,52	72,52	72,94	1K	10
09/09/2025	0,38%	0,28	73,57	71,95	71,95	73,57	13K	8
08/09/2025	-0,10%	-0,07	73,29	73,22	73,22	73,64	733	5
05/09/2025	-0,76%	-0,56	73,36	73,99	73,36	73,99	2K	6
04/09/2025	-0,87%	-0,65	73,92	74,77	73,92	74,77	230K	6
03/09/2025	2,23%	1,63	74,57	73,80	73,78	74,57	88K	9
02/09/2025	1,31%	0,94	72,94	72,02	72,02	72,94	5K	19
01/09/2025	-1,49%	-1,09	72,00	73,00	72,00	73,00	2K	5
29/08/2025	1,08%	0,78	73,09	72,12	72,12	73,09	302K	7
28/08/2025	0,12%	0,09	72,31	71,94	71,75	72,31	109K	690
27/08/2025	0,15%	0,11	72,22	70,66	70,66	72,75	84K	6
26/08/2025	0,35%	0,25	72,11	72,52	72,11	72,90	103K	15
25/08/2025	-1,98%	-1,45	71,86	71,84	71,84	73,58	97K	13
22/08/2025	-0,26%	-0,19	73,31	74,00	72,90	74,00	73K	19
21/08/2025	0,18%	0,13	73,50	73,75	73,50	74,00	64K	8
20/08/2025	1,17%	0,85	73,37	72,02	72,02	73,85	100K	9
19/08/2025	1,17%	0,84	72,52	72,02	72,02	72,66	8K	7
18/08/2025	1,19%	0,84	71,68	71,59	71,54	71,89	19K	29
15/08/2025	0,58%	0,41	70,84	70,28	70,28	71,13	264K	10
14/08/2025	0,61%	0,43	70,43	70,39	70,21	70,43	3K	4
13/08/2025	3,63%	2,45	70,00	67,94	67,94	70,00	125K	13
12/08/2025	0,94%	0,63	67,55	65,58	65,58	67,55	44K	26
11/08/2025	-0,01%	-0,01	66,92	66,93	66,74	67,06	65K	6
08/08/2025	-0,03%	-0,02	66,93	66,52	66,14	66,94	93K	10
07/08/2025	-0,52%	-0,35	66,95	66,85	66,85	66,95	2K	16
06/08/2025	-1,71%	-1,17	67,30	68,00	67,30	71,57	91K	82
05/08/2025	0,01%	0,01	68,47	68,54	68,15	68,60	28K	5
04/08/2025	2,95%	1,96	68,46	67,17	67,16	68,53	171K	31
01/08/2025	-2,29%	-1,56	66,50	68,05	66,50	68,46	395K	26
31/07/2025	-3,90%	-2,76	68,06	70,21	68,06	70,21	54K	6
30/07/2025	3,39%	2,32	70,82	70,03	70,03	71,50	15K	22
29/07/2025	1,93%	1,30	68,50	68,23	68,05	69,30	38K	29
28/07/2025	-0,41%	-0,28	67,20	68,00	66,78	68,00	30K	12
25/07/2025	-0,21%	-0,14	67,48	67,06	66,99	67,48	2K	7
24/07/2025	0,94%	0,63	67,62	68,25	67,62	68,26	69K	11
23/07/2025	2,71%	1,77	66,99	67,41	66,99	67,55	59K	21
22/07/2025	2,23%	1,42	65,22	65,00	65,00	65,34	98K	30
21/07/2025	-0,25%	-0,16	63,80	64,02	63,80	64,02	16K	5
18/07/2025	0,27%	0,17	63,96	64,22	63,96	64,23	11K	8
17/07/2025	-2,34%	-1,53	63,79	65,06	63,59	65,06	858K	34
16/07/2025	0,34%	0,22	65,32	65,76	65,00	65,76	74K	9
15/07/2025	-2,97%	-1,99	65,10	65,74	65,10	65,97	41K	140
14/07/2025	2,51%	1,64	67,09	66,50	66,50	67,34	5K	9
11/07/2025	-1,52%	-1,01	65,45	65,45	65,45	65,69	23K	4
10/07/2025	3,04%	1,96	66,46	65,94	65,94	66,64	392K	10
09/07/2025	1,61%	1,02	64,50	63,77	63,77	64,73	100K	6
08/07/2025	-0,39%	-0,25	63,48	63,73	63,24	64,32	42K	84
07/07/2025	-0,56%	-0,36	63,73	62,80	62,80	63,86	21K	10
04/07/2025	1,44%	0,91	64,09	63,20	63,20	64,09	134K	3
03/07/2025	-2,00%	-1,29	63,18	62,64	62,64	63,36	16K	7
02/07/2025	-0,95%	-0,62	64,47	64,99	64,14	64,99	39K	12
01/07/2025	2,15%	1,37	65,09	63,05	63,05	65,09	23K	25
27/06/2025	0,00%	0,00	63,72	63,29	63,29	64,26	2K	7
26/06/2025	-1,22%	-0,79	63,72	64,50	63,69	64,50	5K	23
25/06/2025	-0,48%	-0,31	64,51	64,56	64,51	64,56	6K	2
24/06/2025	-0,11%	-0,07	64,82	64,26	64,26	64,82	139K	6
23/06/2025	0,98%	0,63	64,89	64,42	64,42	64,89	9K	8
20/06/2025	-1,62%	-1,06	64,26	64,45	64,26	64,45	2K	3
18/06/2025	-0,02%	-0,01	65,32	65,33	65,20	65,33	3K	5
17/06/2025	-3,39%	-2,29	65,33	66,00	65,31	66,42	2M	51
16/06/2025	-1,69%	-1,16	67,62	68,46	67,62	68,46	3K	5
13/06/2025	-1,05%	-0,73	68,78	68,76	68,74	69,30	766K	14
12/06/2025	2,28%	1,55	69,51	69,39	69,09	69,51	700K	30
11/06/2025	-0,93%	-0,64	67,96	67,22	67,22	68,36	4M	130
10/06/2025	0,70%	0,48	68,60	67,55	67,55	68,60	347K	15
09/06/2025	0,40%	0,27	68,12	67,26	67,26	68,18	352K	16
06/06/2025	0,41%	0,28	67,85	67,75	67,75	68,11	528K	13
05/06/2025	-1,80%	-1,24	67,57	67,35	67,35	67,67	368K	11
04/06/2025	1,27%	0,86	68,81	68,81	68,81	68,81	3K	1
03/06/2025	0,34%	0,23	67,95	67,72	67,55	68,05	18K	19
02/06/2025	-2,94%	-2,05	67,72	67,83	67,62	68,64	90K	11
30/05/2025	5,39%	3,57	69,77	68,70	68,70	69,77	12K	13
29/05/2025	-3,62%	-2,49	66,20	66,78	66,20	66,78	17K	8
28/05/2025	3,54%	2,35	68,69	66,60	66,36	68,69	21K	64
27/05/2025	0,87%	0,57	66,34	66,85	66,34	67,20	642K	6
26/05/2025	0,27%	0,18	65,77	64,27	64,27	66,93	10K	13
23/05/2025	-0,14%	-0,09	65,59	66,72	65,59	66,73	236K	12
22/05/2025	0,21%	0,14	65,68	65,50	65,50	65,68	9K	18
21/05/2025	-0,61%	-0,40	65,54	66,72	65,54	66,75	12K	40
20/05/2025	0,79%	0,52	65,94	65,93	65,87	66,15	17K	33
19/05/2025	0,49%	0,32	65,42	65,10	65,10	65,42	7K	2
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	-	-	66,18	65,79	65,31	66,18	412K	13

Date,Open,High,Low,Close,Volume
03-Nov-25,74.09,74.09,72.45,73.14,56130
31-Oct-25,73.22,74.09,73.22,74.09,8218
30-Oct-25,73.01,74.02,73.01,73.93,6187
29-Oct-25,73.56,73.92,72.94,73.01,3586
28-Oct-25,74.00,74.00,73.99,73.99,739
27-Oct-25,74.70,75.24,74.41,75.24,2464
24-Oct-25,75.25,75.25,74.50,75.11,5176
23-Oct-25,75.00,75.00,74.57,74.57,170196
22-Oct-25,75.10,75.60,75.10,75.60,4957
21-Oct-25,74.57,74.57,74.57,74.57,3579
20-Oct-25,74.71,75.28,74.71,75.25,30456
17-Oct-25,75.51,76.24,75.51,76.24,1142
15-Oct-25,76.35,77.35,75.94,77.06,13751
14-Oct-25,76.60,77.67,76.60,77.13,15606
13-Oct-25,76.95,76.97,76.73,76.73,3457
10-Oct-25,76.80,77.89,76.80,76.95,89525
09-Oct-25,76.32,77.08,76.17,76.17,516004
08-Oct-25,76.60,77.03,75.86,75.86,48688
07-Oct-25,74.12,76.72,74.12,76.60,498090
06-Oct-25,76.72,76.72,75.64,75.64,125219
03-Oct-25,74.60,76.09,74.60,75.96,176609
02-Oct-25,74.14,74.75,73.85,74.28,32055
01-Oct-25,71.46,75.00,71.46,74.66,232886
30-Sep-25,66.50,68.26,66.50,68.26,41255
29-Sep-25,65.01,66.15,65.01,65.31,107499
26-Sep-25,65.68,65.73,65.52,65.73,283215
25-Sep-25,66.35,66.35,65.52,65.59,3686
24-Sep-25,66.43,66.78,66.43,66.78,3728
23-Sep-25,67.48,67.48,67.00,67.11,50903
22-Sep-25,68.18,69.02,68.04,68.72,136300
19-Sep-25,68.67,68.67,67.70,67.97,6447
18-Sep-25,67.61,68.31,67.61,68.31,10981
17-Sep-25,68.81,69.00,68.39,68.39,15288
16-Sep-25,69.09,69.09,68.50,68.71,1645
15-Sep-25,69.98,69.98,68.56,69.29,68684
12-Sep-25,72.32,72.32,70.77,71.10,155231
11-Sep-25,72.23,73.08,72.23,72.45,3832
10-Sep-25,72.52,72.94,72.52,72.59,1382
09-Sep-25,71.95,73.57,71.95,73.57,13226
08-Sep-25,73.22,73.64,73.22,73.29,733
05-Sep-25,73.99,73.99,73.36,73.36,2205
04-Sep-25,74.77,74.77,73.92,73.92,230314
03-Sep-25,73.80,74.57,73.78,74.57,88155
02-Sep-25,72.02,72.94,72.02,72.94,5080
01-Sep-25,73.00,73.00,72.00,72.00,2450
29-Aug-25,72.12,73.09,72.12,73.09,302135
28-Aug-25,71.94,72.31,71.75,72.31,108940
27-Aug-25,70.66,72.75,70.66,72.22,83999
26-Aug-25,72.52,72.90,72.11,72.11,102615
25-Aug-25,71.84,73.58,71.84,71.86,96598
22-Aug-25,74.00,74.00,72.90,73.31,72993
21-Aug-25,73.75,74.00,73.50,73.50,64299
20-Aug-25,72.02,73.85,72.02,73.37,100452
19-Aug-25,72.02,72.66,72.02,72.52,7870
18-Aug-25,71.59,71.89,71.54,71.68,19109
15-Aug-25,70.28,71.13,70.28,70.84,264288
14-Aug-25,70.39,70.43,70.21,70.43,3449
13-Aug-25,67.94,70.00,67.94,70.00,125174
12-Aug-25,65.58,67.55,65.58,67.55,43699
11-Aug-25,66.93,67.06,66.74,66.92,65072
08-Aug-25,66.52,66.94,66.14,66.93,92863
07-Aug-25,66.85,66.95,66.85,66.95,2341
06-Aug-25,68.00,71.57,67.30,67.30,91177
05-Aug-25,68.54,68.60,68.15,68.47,28232
04-Aug-25,67.17,68.53,67.16,68.46,171108
01-Aug-25,68.05,68.46,66.50,66.50,395001
31-Jul-25,70.21,70.21,68.06,68.06,53675
30-Jul-25,70.03,71.50,70.03,70.82,15171
29-Jul-25,68.23,69.30,68.05,68.50,37692
28-Jul-25,68.00,68.00,66.78,67.20,29605
25-Jul-25,67.06,67.48,66.99,67.48,1747
24-Jul-25,68.25,68.26,67.62,67.62,69398
23-Jul-25,67.41,67.55,66.99,66.99,59413
22-Jul-25,65.00,65.34,65.00,65.22,97783
21-Jul-25,64.02,64.02,63.80,63.80,16189
18-Jul-25,64.22,64.23,63.96,63.96,10692
17-Jul-25,65.06,65.06,63.59,63.79,857763
16-Jul-25,65.76,65.76,65.00,65.32,73953
15-Jul-25,65.74,65.97,65.10,65.10,40833
14-Jul-25,66.50,67.34,66.50,67.09,5230
11-Jul-25,65.45,65.69,65.45,65.45,22588
10-Jul-25,65.94,66.64,65.94,66.46,391614
09-Jul-25,63.77,64.73,63.77,64.50,100093
08-Jul-25,63.73,64.32,63.24,63.48,41596
07-Jul-25,62.80,63.86,62.80,63.73,21424
04-Jul-25,63.20,64.09,63.20,64.09,133859
03-Jul-25,62.64,63.36,62.64,63.18,15560
02-Jul-25,64.99,64.99,64.14,64.47,39302
01-Jul-25,63.05,65.09,63.05,65.09,22805
27-Jun-25,63.29,64.26,63.29,63.72,2032
26-Jun-25,64.50,64.50,63.69,63.72,5100
25-Jun-25,64.56,64.56,64.51,64.51,5939
24-Jun-25,64.26,64.82,64.26,64.82,138779
23-Jun-25,64.42,64.89,64.42,64.89,8748
20-Jun-25,64.45,64.45,64.26,64.26,2185
18-Jun-25,65.33,65.33,65.20,65.32,3133
17-Jun-25,66.00,66.42,65.31,65.33,2040865
16-Jun-25,68.46,68.46,67.62,67.62,2650
13-Jun-25,68.76,69.30,68.74,68.78,766200
12-Jun-25,69.39,69.51,69.09,69.51,699827
11-Jun-25,67.22,68.36,67.22,67.96,3522309
10-Jun-25,67.55,68.60,67.55,68.60,347099
09-Jun-25,67.26,68.18,67.26,68.12,352047
06-Jun-25,67.75,68.11,67.75,67.85,527691
05-Jun-25,67.35,67.67,67.35,67.57,367963
04-Jun-25,68.81,68.81,68.81,68.81,2821
03-Jun-25,67.72,68.05,67.55,67.95,18481
02-Jun-25,67.83,68.64,67.62,67.72,89964
30-May-25,68.70,69.77,68.70,69.77,12001
29-May-25,66.78,66.78,66.20,66.20,17486
28-May-25,66.60,68.69,66.36,68.69,20516
27-May-25,66.85,67.20,66.34,66.34,641587
26-May-25,64.27,66.93,64.27,65.77,9845
23-May-25,66.72,66.73,65.59,65.59,236493
22-May-25,65.50,65.68,65.50,65.68,9071
21-May-25,66.72,66.75,65.54,65.54,11506
20-May-25,65.93,66.15,65.87,65.94,17028
19-May-25,65.10,65.42,65.10,65.42,6607
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

*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