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
22/05/2026	-1,70%	-2,70	156,22	158,92	156,22	158,92	202K	5
21/05/2026	1,22%	1,92	158,92	156,11	156,11	158,92	100K	3
20/05/2026	0,54%	0,84	157,00	156,33	156,33	157,00	4K	5
19/05/2026	1,67%	2,57	156,16	155,41	155,41	156,16	936	4
18/05/2026	0,38%	0,58	153,59	154,00	153,46	154,00	3K	7
15/05/2026	-0,80%	-1,23	153,01	153,00	152,56	153,01	7K	4
14/05/2026	1,51%	2,30	154,24	153,45	153,45	154,72	462	3
13/05/2026	1,09%	1,64	151,94	157,81	151,49	157,81	1K	6
12/05/2026	1,27%	1,88	150,30	150,30	150,30	150,30	601	2
11/05/2026	-0,65%	-0,97	148,42	148,09	148,09	151,64	20K	7
08/05/2026	0,43%	0,64	149,39	148,90	148,90	149,54	2K	3
07/05/2026	-1,43%	-2,16	148,75	149,26	148,75	149,26	45K	2
06/05/2026	1,91%	2,83	150,91	154,70	150,91	154,70	46K	5
05/05/2026	-2,56%	-3,89	148,08	151,41	148,08	151,41	63K	14
04/05/2026	-1,76%	-2,73	151,97	153,30	151,65	153,45	31K	18
30/04/2026	0,00%	0,00	154,70	155,72	154,70	156,45	71K	5
29/04/2026	-0,03%	-0,05	154,70	152,03	152,03	154,70	458	2
28/04/2026	-1,81%	-2,86	154,75	155,05	154,17	156,30	47K	20
27/04/2026	0,00%	0,00	157,61	157,61	157,61	157,61	630	1
24/04/2026	-2,59%	-4,19	157,61	160,01	156,80	160,01	53K	27
22/04/2026	-3,47%	-5,81	161,80	164,00	161,46	164,00	53K	16
20/04/2026	-1,21%	-2,06	167,61	166,27	166,27	168,74	3K	4
17/04/2026	1,25%	2,09	169,67	167,63	167,63	170,67	1K	4
16/04/2026	2,07%	3,40	167,58	167,58	167,58	167,58	335	1
15/04/2026	-3,46%	-5,89	164,18	167,97	164,18	167,97	2K	5
14/04/2026	0,84%	1,42	170,07	168,31	168,31	170,07	21K	4
13/04/2026	-0,99%	-1,69	168,65	168,50	167,49	169,07	7K	6
10/04/2026	-1,58%	-2,73	170,34	172,37	170,02	172,37	343K	29
09/04/2026	-0,67%	-1,17	173,07	174,58	173,07	174,58	1K	2
08/04/2026	0,49%	0,85	174,24	175,58	173,43	175,58	16K	11
07/04/2026	-0,40%	-0,69	173,39	170,18	170,18	173,39	15K	2
06/04/2026	-0,17%	-0,29	174,08	175,87	173,88	175,87	34K	24
02/04/2026	0,82%	1,41	174,37	175,00	173,23	175,00	691K	9
01/04/2026	2,36%	3,99	172,96	172,40	172,39	173,06	430K	7
31/03/2026	-0,02%	-0,03	168,97	170,01	168,97	170,51	2K	4
30/03/2026	5,11%	8,21	169,00	168,47	168,47	170,68	103K	6
27/03/2026	0,00%	0,00	160,79	160,79	160,79	160,79	321	2
26/03/2026	-1,57%	-2,56	160,79	161,14	160,01	162,23	4K	5
25/03/2026	2,09%	3,34	163,35	163,67	163,35	163,67	2K	3
24/03/2026	-0,88%	-1,42	160,01	161,43	160,01	163,03	2K	5
23/03/2026	-1,08%	-1,76	161,43	161,29	161,29	161,86	6K	7
20/03/2026	-0,43%	-0,70	163,19	164,54	163,19	164,81	2K	4
19/03/2026	-0,61%	-1,00	163,89	163,72	163,72	164,70	65K	8
18/03/2026	-0,73%	-1,21	164,89	166,10	163,72	166,42	3K	6
17/03/2026	-1,30%	-2,19	166,10	168,30	166,10	168,47	671	3
16/03/2026	-0,08%	-0,14	168,29	167,61	167,61	168,50	17K	7
13/03/2026	0,18%	0,31	168,43	167,96	167,81	168,43	145K	5
12/03/2026	0,68%	1,14	168,12	167,11	166,60	168,12	101K	7
11/03/2026	-0,39%	-0,65	166,98	166,30	166,30	167,00	26K	4
10/03/2026	-0,59%	-0,99	167,63	168,62	167,63	168,66	4K	12
09/03/2026	-1,30%	-2,22	168,62	170,84	167,63	170,84	214K	4
06/03/2026	-1,95%	-3,39	170,84	170,84	170,84	170,84	170	1
05/03/2026	-1,13%	-2,00	174,23	173,15	173,15	174,23	868	4
04/03/2026	-0,30%	-0,53	176,23	175,88	174,76	176,76	24K	16
03/03/2026	0,48%	0,85	176,76	175,91	175,15	176,76	154K	5
02/03/2026	-1,48%	-2,64	175,91	178,55	175,86	178,55	323K	9
27/02/2026	2,44%	4,25	178,55	174,30	174,30	179,99	25K	15
26/02/2026	-0,89%	-1,57	174,30	175,87	174,30	175,87	35K	3
25/02/2026	-1,11%	-1,98	175,87	177,66	175,87	177,66	5K	4
24/02/2026	0,91%	1,61	177,85	179,08	177,85	179,64	6K	7
23/02/2026	-0,04%	-0,07	176,24	178,08	176,24	178,08	9K	6
20/02/2026	-2,99%	-5,44	176,31	178,91	175,95	178,91	20K	31
19/02/2026	-0,09%	-0,16	181,75	183,73	179,68	183,73	15K	13
18/02/2026	1,33%	2,38	181,91	186,50	181,91	190,40	1K	5
13/02/2026	1,05%	1,87	179,53	179,10	178,03	180,01	31K	10
12/02/2026	1,50%	2,62	177,66	175,85	173,34	178,20	80K	21
11/02/2026	4,49%	7,52	175,04	169,91	169,91	175,04	48K	14
10/02/2026	2,72%	4,43	167,52	164,63	163,85	168,63	9K	5
09/02/2026	-1,18%	-1,95	163,09	166,14	163,09	166,29	620K	16
06/02/2026	0,24%	0,39	165,04	167,40	164,79	168,79	717K	21
05/02/2026	0,04%	0,07	164,65	165,60	164,65	165,60	28K	5
04/02/2026	3,51%	5,58	164,58	163,04	163,04	166,08	31K	28
03/02/2026	-4,23%	-7,02	159,00	160,71	159,00	160,71	639	4
02/02/2026	100,05%	83,03	166,02	165,98	160,00	167,00	17K	70
30/01/2026	7,01%	5,44	82,99	84,95	76,50	84,95	25K	22
29/01/2026	-4,58%	-3,72	77,55	80,85	77,55	80,91	212K	25
28/01/2026	-4,39%	-3,73	81,27	86,00	81,14	86,00	159K	38
27/01/2026	0,29%	0,25	85,00	85,50	81,90	88,00	7K	10
26/01/2026	3,44%	2,82	84,75	81,93	80,90	84,75	9K	8
23/01/2026	1,60%	1,29	81,93	81,15	80,54	81,93	60K	19
22/01/2026	1,63%	1,29	80,64	80,72	80,49	80,79	4K	22
21/01/2026	-2,13%	-1,73	79,35	80,50	79,35	80,50	9K	9
20/01/2026	-2,24%	-1,86	81,08	82,50	80,72	82,50	362K	5
19/01/2026	-2,10%	-1,78	82,94	88,80	82,50	88,80	254	3
16/01/2026	0,15%	0,13	84,72	84,15	84,12	84,88	59K	18
15/01/2026	-1,74%	-1,50	84,59	86,20	84,05	86,20	11K	4
14/01/2026	2,44%	2,05	86,09	86,23	85,36	86,31	51K	21
13/01/2026	0,06%	0,05	84,04	84,40	84,04	84,40	7K	3
12/01/2026	-0,93%	-0,79	83,99	85,44	83,60	85,67	30K	18
09/01/2026	0,45%	0,38	84,78	84,64	84,64	84,78	1K	2
08/01/2026	-1,08%	-0,92	84,40	85,41	84,40	85,85	7K	5
07/01/2026	0,38%	0,32	85,32	84,60	84,43	86,67	28K	26
06/01/2026	3,18%	2,62	85,00	83,68	83,68	85,00	9K	7
05/01/2026	-1,46%	-1,22	82,38	82,33	81,20	82,69	31K	8
02/01/2026	-0,87%	-0,73	83,60	84,33	82,50	84,33	478K	20
30/12/2025	-2,24%	-1,93	84,33	84,80	84,33	84,80	4K	3
29/12/2025	-0,47%	-0,41	86,26	86,48	85,96	86,48	2K	14
26/12/2025	2,04%	1,73	86,67	84,94	84,94	86,67	408K	17
23/12/2025	-0,31%	-0,26	84,94	86,00	84,94	86,00	29K	10
22/12/2025	0,67%	0,57	85,20	84,71	84,70	85,20	49K	12
19/12/2025	1,14%	0,95	84,63	83,68	83,68	84,70	337	3
18/12/2025	1,06%	0,88	83,68	82,72	82,72	83,76	310K	16
17/12/2025	-0,20%	-0,17	82,80	82,88	82,80	82,88	138K	3
16/12/2025	2,28%	1,85	82,97	82,24	82,24	82,97	519K	3
15/12/2025	0,50%	0,40	81,12	81,25	81,12	81,25	134K	2
12/12/2025	-0,79%	-0,64	80,72	80,48	80,25	80,72	6K	3
11/12/2025	-1,64%	-1,36	81,36	82,40	81,36	82,56	103K	11
10/12/2025	1,19%	0,97	82,72	83,29	82,72	83,29	117K	3
09/12/2025	-0,68%	-0,56	81,75	82,72	81,45	82,72	7K	16
08/12/2025	0,97%	0,79	82,31	81,44	81,20	82,31	349K	6
05/12/2025	2,31%	1,84	81,52	81,28	81,28	81,52	45K	2
04/12/2025	-1,20%	-0,97	79,68	81,46	79,30	81,46	245K	24
03/12/2025	0,47%	0,38	80,65	80,27	80,10	80,65	57K	24
02/12/2025	-0,51%	-0,41	80,27	81,13	80,20	81,13	89K	8
01/12/2025	-1,99%	-1,64	80,68	83,15	80,68	83,15	218K	11
28/11/2025	0,11%	0,09	82,32	82,23	82,17	82,55	19K	6
27/11/2025	-0,57%	-0,47	82,23	84,71	81,00	84,71	6K	8
26/11/2025	-1,35%	-1,13	82,70	83,30	82,70	83,64	10K	6
25/11/2025	1,50%	1,24	83,83	83,51	83,19	83,83	48K	7
24/11/2025	0,11%	0,09	82,59	81,60	81,52	82,59	352K	9
21/11/2025	3,96%	3,14	82,50	80,08	80,08	82,50	507K	14
19/11/2025	0,27%	0,21	79,36	79,15	79,15	80,00	295K	14
18/11/2025	-0,26%	-0,21	79,15	77,77	77,77	79,36	94K	6
17/11/2025	1,25%	0,98	79,36	79,87	78,96	79,87	375K	27
14/11/2025	0,10%	0,08	78,38	78,33	78,33	78,38	427K	7
13/11/2025	1,10%	0,85	78,30	77,20	77,20	78,80	10K	18
12/11/2025	-0,88%	-0,69	77,45	77,50	76,89	78,40	751K	20
11/11/2025	10,06%	7,14	78,14	75,08	75,08	78,24	169K	44
10/11/2025	-5,65%	-4,25	71,00	76,10	71,00	76,87	11K	19
07/11/2025	1,17%	0,87	75,25	75,80	75,25	75,80	239K	30
06/11/2025	2,28%	1,66	74,38	74,91	74,38	75,24	612K	11
05/11/2025	-0,87%	-0,64	72,72	72,80	72,72	73,00	96K	4
04/11/2025	0,30%	0,22	73,36	72,03	72,03	73,50	404K	5
03/11/2025	-	-	73,14	74,09	72,45	74,09	56K	11

Date,Open,High,Low,Close,Volume
22-May-26,158.92,158.92,156.22,156.22,201547
21-May-26,156.11,158.92,156.11,158.92,100374
20-May-26,156.33,157.00,156.33,157.00,4237
19-May-26,155.41,156.16,155.41,156.16,936
18-May-26,154.00,154.00,153.46,153.59,2764
15-May-26,153.00,153.01,152.56,153.01,7190
14-May-26,153.45,154.72,153.45,154.24,462
13-May-26,157.81,157.81,151.49,151.94,1384
12-May-26,150.30,150.30,150.30,150.30,601
11-May-26,148.09,151.64,148.09,148.42,20082
08-May-26,148.90,149.54,148.90,149.39,1787
07-May-26,149.26,149.26,148.75,148.75,44774
06-May-26,154.70,154.70,150.91,150.91,46491
05-May-26,151.41,151.41,148.08,148.08,63078
04-May-26,153.30,153.45,151.65,151.97,31312
30-Apr-26,155.72,156.45,154.70,154.70,70856
29-Apr-26,152.03,154.70,152.03,154.70,458
28-Apr-26,155.05,156.30,154.17,154.75,47189
27-Apr-26,157.61,157.61,157.61,157.61,630
24-Apr-26,160.01,160.01,156.80,157.61,53184
22-Apr-26,164.00,164.00,161.46,161.80,53117
20-Apr-26,166.27,168.74,166.27,167.61,3350
17-Apr-26,167.63,170.67,167.63,169.67,1187
16-Apr-26,167.58,167.58,167.58,167.58,335
15-Apr-26,167.97,167.97,164.18,164.18,1671
14-Apr-26,168.31,170.07,168.31,170.07,21047
13-Apr-26,168.50,169.07,167.49,168.65,6740
10-Apr-26,172.37,172.37,170.02,170.34,342715
09-Apr-26,174.58,174.58,173.07,173.07,1213
08-Apr-26,175.58,175.58,173.43,174.24,16208
07-Apr-26,170.18,173.39,170.18,173.39,15319
06-Apr-26,175.87,175.87,173.88,174.08,34304
02-Apr-26,175.00,175.00,173.23,174.37,691232
01-Apr-26,172.40,173.06,172.39,172.96,429659
31-Mar-26,170.01,170.51,168.97,168.97,1529
30-Mar-26,168.47,170.68,168.47,169.00,102758
27-Mar-26,160.79,160.79,160.79,160.79,321
26-Mar-26,161.14,162.23,160.01,160.79,4181
25-Mar-26,163.67,163.67,163.35,163.35,1962
24-Mar-26,161.43,163.03,160.01,160.01,2415
23-Mar-26,161.29,161.86,161.29,161.43,6456
20-Mar-26,164.54,164.81,163.19,163.19,2466
19-Mar-26,163.72,164.70,163.72,163.89,64572
18-Mar-26,166.10,166.42,163.72,164.89,3137
17-Mar-26,168.30,168.47,166.10,166.10,671
16-Mar-26,167.61,168.50,167.61,168.29,17004
13-Mar-26,167.96,168.43,167.81,168.43,144507
12-Mar-26,167.11,168.12,166.60,168.12,100965
11-Mar-26,166.30,167.00,166.30,166.98,25546
10-Mar-26,168.62,168.66,167.63,167.63,4197
09-Mar-26,170.84,170.84,167.63,168.62,213993
06-Mar-26,170.84,170.84,170.84,170.84,170
05-Mar-26,173.15,174.23,173.15,174.23,868
04-Mar-26,175.88,176.76,174.76,176.23,24134
03-Mar-26,175.91,176.76,175.15,176.76,153684
02-Mar-26,178.55,178.55,175.86,175.91,322791
27-Feb-26,174.30,179.99,174.30,178.55,25136
26-Feb-26,175.87,175.87,174.30,174.30,35210
25-Feb-26,177.66,177.66,175.87,175.87,4927
24-Feb-26,179.08,179.64,177.85,177.85,5708
23-Feb-26,178.08,178.08,176.24,176.24,8645
20-Feb-26,178.91,178.91,175.95,176.31,20011
19-Feb-26,183.73,183.73,179.68,181.75,15176
18-Feb-26,186.50,190.40,181.91,181.91,1296
13-Feb-26,179.10,180.01,178.03,179.53,31437
12-Feb-26,175.85,178.20,173.34,177.66,80130
11-Feb-26,169.91,175.04,169.91,175.04,47528
10-Feb-26,164.63,168.63,163.85,167.52,8720
09-Feb-26,166.14,166.29,163.09,163.09,619541
06-Feb-26,167.40,168.79,164.79,165.04,717303
05-Feb-26,165.60,165.60,164.65,164.65,27960
04-Feb-26,163.04,166.08,163.04,164.58,30759
03-Feb-26,160.71,160.71,159.00,159.00,639
02-Feb-26,165.98,167.00,160.00,166.02,16795
30-Jan-26,84.95,84.95,76.50,82.99,25141
29-Jan-26,80.85,80.91,77.55,77.55,212408
28-Jan-26,86.00,86.00,81.14,81.27,158621
27-Jan-26,85.50,88.00,81.90,85.00,6826
26-Jan-26,81.93,84.75,80.90,84.75,9124
23-Jan-26,81.15,81.93,80.54,81.93,60004
22-Jan-26,80.72,80.79,80.49,80.64,3790
21-Jan-26,80.50,80.50,79.35,79.35,8706
20-Jan-26,82.50,82.50,80.72,81.08,361870
19-Jan-26,88.80,88.80,82.50,82.94,254
16-Jan-26,84.15,84.88,84.12,84.72,58674
15-Jan-26,86.20,86.20,84.05,84.59,10720
14-Jan-26,86.23,86.31,85.36,86.09,51373
13-Jan-26,84.40,84.40,84.04,84.04,6811
12-Jan-26,85.44,85.67,83.60,83.99,29676
09-Jan-26,84.64,84.78,84.64,84.78,1439
08-Jan-26,85.41,85.85,84.40,84.40,6707
07-Jan-26,84.60,86.67,84.43,85.32,28419
06-Jan-26,83.68,85.00,83.68,85.00,9237
05-Jan-26,82.33,82.69,81.20,82.38,31030
02-Jan-26,84.33,84.33,82.50,83.60,478447
30-Dec-25,84.80,84.80,84.33,84.33,3628
29-Dec-25,86.48,86.48,85.96,86.26,2328
26-Dec-25,84.94,86.67,84.94,86.67,408035
23-Dec-25,86.00,86.00,84.94,84.94,29443
22-Dec-25,84.71,85.20,84.70,85.20,48998
19-Dec-25,83.68,84.70,83.68,84.63,337
18-Dec-25,82.72,83.76,82.72,83.68,309921
17-Dec-25,82.88,82.88,82.80,82.80,137616
16-Dec-25,82.24,82.97,82.24,82.97,519437
15-Dec-25,81.25,81.25,81.12,81.12,134012
12-Dec-25,80.48,80.72,80.25,80.72,6365
11-Dec-25,82.40,82.56,81.36,81.36,102777
10-Dec-25,83.29,83.29,82.72,82.72,116890
09-Dec-25,82.72,82.72,81.45,81.75,6533
08-Dec-25,81.44,82.31,81.20,82.31,349402
05-Dec-25,81.28,81.52,81.28,81.52,45111
04-Dec-25,81.46,81.46,79.30,79.68,244516
03-Dec-25,80.27,80.65,80.10,80.65,56807
02-Dec-25,81.13,81.13,80.20,80.27,88750
01-Dec-25,83.15,83.15,80.68,80.68,218128
28-Nov-25,82.23,82.55,82.17,82.32,18914
27-Nov-25,84.71,84.71,81.00,82.23,6255
26-Nov-25,83.30,83.64,82.70,82.70,9600
25-Nov-25,83.51,83.83,83.19,83.83,47767
24-Nov-25,81.60,82.59,81.52,82.59,351850
21-Nov-25,80.08,82.50,80.08,82.50,507377
19-Nov-25,79.15,80.00,79.15,79.36,295300
18-Nov-25,77.77,79.36,77.77,79.15,94096
17-Nov-25,79.87,79.87,78.96,79.36,374611
14-Nov-25,78.33,78.38,78.33,78.38,427168
13-Nov-25,77.20,78.80,77.20,78.30,10163
12-Nov-25,77.50,78.40,76.89,77.45,751212
11-Nov-25,75.08,78.24,75.08,78.14,169008
10-Nov-25,76.10,76.87,71.00,71.00,10690
07-Nov-25,75.80,75.80,75.25,75.25,238736
06-Nov-25,74.91,75.24,74.38,74.38,611837
05-Nov-25,72.80,73.00,72.72,72.72,95543
04-Nov-25,72.03,73.50,72.03,73.36,404428
03-Nov-25,74.09,74.09,72.45,73.14,56130

*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