Cotação atual, histórico e gráfico do papel: A2ZT34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/12/2024 | -3,06% | -0,72 | 22,82 | 22,82 | 22,82 | 22,82 | 46K | 1 |
| 10/12/2024 | 4,53% | 1,02 | 23,54 | 23,54 | 23,54 | 23,54 | 164 | 1 |
| 05/12/2024 | -3,22% | -0,75 | 22,52 | 22,52 | 22,52 | 22,52 | 22 | 1 |
| 04/12/2024 | -0,30% | -0,07 | 23,27 | 23,27 | 23,27 | 23,27 | 23 | 1 |
| 03/12/2024 | 9,37% | 2,00 | 23,34 | 23,34 | 23,34 | 23,34 | 23 | 1 |
| 13/11/2024 | -5,11% | -1,15 | 21,34 | 21,34 | 21,34 | 21,34 | 21 | 1 |
| 13/09/2024 | 0,00% | 0,00 | 22,49 | 22,49 | 22,49 | 22,49 | 22 | 1 |
|
|
| 22/08/2024 | -0,93% | -0,21 | 22,49 | 22,49 | 22,49 | 22,49 | 22 | 1 |
| 21/08/2024 | -0,66% | -0,15 | 22,70 | 22,70 | 22,70 | 22,70 | 681 | 1 |
| 20/08/2024 | -21,40% | -6,22 | 22,85 | 22,83 | 22,83 | 23,08 | 48K | 8 |
| 01/08/2024 | 31,66% | 6,99 | 29,07 | 29,07 | 29,07 | 29,07 | 29 | 1 |
| 22/04/2024 | -11,18% | -2,78 | 22,08 | 22,08 | 22,08 | 22,08 | 22 | 1 |
| 02/04/2024 | -7,10% | -1,90 | 24,86 | 24,86 | 24,86 | 24,86 | 24 | 1 |
| 13/03/2024 | 0,34% | 0,09 | 26,76 | 26,76 | 26,76 | 26,76 | 26 | 1 |
| 05/03/2024 | -2,09% | -0,57 | 26,67 | 25,17 | 25,17 | 26,67 | 51 | 2 |
| 14/02/2024 | 3,69% | 0,97 | 27,24 | 27,24 | 27,24 | 27,24 | 5K | 1 |
| 08/02/2024 | -4,02% | -1,10 | 26,27 | 26,27 | 26,27 | 26,27 | 3K | 1 |
| 05/02/2024 | 1,45% | 0,39 | 27,37 | 27,37 | 27,37 | 27,37 | 3K | 1 |
| 02/02/2024 | -1,39% | -0,38 | 26,98 | 26,98 | 26,98 | 26,98 | 2K | 1 |
| 31/01/2024 | -2,36% | -0,66 | 27,36 | 27,36 | 27,36 | 27,36 | 273 | 1 |
| 30/01/2024 | 1,37% | 0,38 | 28,02 | 28,02 | 28,02 | 28,02 | 4K | 1 |
| 23/01/2024 | -2,12% | -0,60 | 27,64 | 27,64 | 27,64 | 27,64 | 276 | 1 |
| 22/01/2024 | 28,36% | 6,24 | 28,24 | 28,32 | 28,24 | 28,51 | 11K | 6 |
| 02/01/2024 | 4,31% | 0,91 | 22,00 | 21,06 | 21,06 | 22,00 | 129 | 2 |
| 16/10/2023 | 0,00% | 0,00 | 21,09 | 21,09 | 21,09 | 21,09 | 63 | 1 |
| 13/10/2023 | 14,12% | 2,61 | 21,09 | 21,09 | 21,09 | 21,09 | 210 | 1 |
| 28/07/2023 | 0,43% | 0,08 | 18,48 | 18,48 | 18,48 | 18,48 | 18 | 1 |
| 26/07/2023 | -0,97% | -0,18 | 18,40 | 18,40 | 18,40 | 18,40 | 36 | 1 |
| 25/07/2023 | 1,09% | 0,20 | 18,58 | 18,58 | 18,58 | 18,58 | 37 | 1 |
| 20/06/2023 | 2,80% | 0,50 | 18,38 | 18,04 | 18,04 | 18,38 | 36 | 2 |
| 05/06/2023 | -1,00% | -0,18 | 17,88 | 17,88 | 17,88 | 17,88 | 17 | 1 |
| 01/06/2023 | 3,26% | 0,57 | 18,06 | 18,06 | 18,06 | 18,06 | 18 | 1 |
| 18/05/2023 | 3,37% | 0,57 | 17,49 | 17,49 | 17,49 | 17,49 | 34 | 2 |
| 11/05/2023 | 9,80% | 1,51 | 16,92 | 16,70 | 16,70 | 16,92 | 2K | 2 |
| 10/05/2023 | -15,70% | -2,87 | 15,41 | 16,00 | 15,41 | 16,00 | 2K | 5 |
| 05/05/2023 | 0,99% | 0,18 | 18,28 | 18,28 | 18,28 | 18,28 | 18 | 1 |
| 24/04/2023 | 0,67% | 0,12 | 18,10 | 18,10 | 18,10 | 18,10 | 18 | 1 |
| 18/04/2023 | -2,02% | -0,37 | 17,98 | 17,98 | 17,98 | 17,98 | 35 | 1 |
| 27/03/2023 | 0,00% | 0,00 | 18,35 | 18,35 | 18,35 | 18,35 | 367 | 1 |
| 23/03/2023 | 3,38% | 0,60 | 18,35 | 18,35 | 18,35 | 18,35 | 183 | 1 |
| 10/03/2023 | -7,17% | -1,37 | 17,75 | 18,00 | 17,75 | 18,00 | 231 | 2 |
| 06/03/2023 | -3,82% | -0,76 | 19,12 | 19,12 | 19,12 | 19,12 | 19 | 1 |
| 15/02/2023 | 0,51% | 0,10 | 19,88 | 19,78 | 19,78 | 19,88 | 793 | 3 |
| 14/02/2023 | -20,88% | -5,22 | 19,78 | 19,49 | 19,49 | 19,78 | 23K | 10 |
| 30/11/2022 | -3,18% | -0,82 | 25,00 | 25,00 | 25,00 | 25,00 | 25 | 1 |
| 25/11/2022 | -1,22% | -0,32 | 25,82 | 25,00 | 25,00 | 25,82 | 437 | 2 |
| 23/11/2022 | 43,00% | 7,86 | 26,14 | 26,71 | 26,14 | 26,73 | 658 | 5 |
| 08/11/2022 | 6,65% | 1,14 | 18,28 | 18,28 | 18,28 | 18,28 | 36 | 2 |
| 04/11/2022 | -6,70% | -1,23 | 17,14 | 17,14 | 17,14 | 17,14 | 34 | 1 |
| 03/11/2022 | -5,60% | -1,09 | 18,37 | 18,37 | 18,37 | 18,37 | 18 | 1 |
| 31/10/2022 | -2,46% | -0,49 | 19,46 | 19,46 | 19,46 | 19,46 | 19 | 1 |
| 27/10/2022 | 18,33% | 3,09 | 19,95 | 20,21 | 19,95 | 20,21 | 80 | 4 |
| 11/10/2022 | -1,86% | -0,32 | 16,86 | 16,86 | 16,86 | 16,86 | 16 | 1 |
| 10/10/2022 | -7,03% | -1,30 | 17,18 | 18,00 | 17,18 | 18,00 | 71 | 2 |
| 07/10/2022 | -2,74% | -0,52 | 18,48 | 18,48 | 18,48 | 18,48 | 18 | 1 |
| 03/10/2022 | -4,28% | -0,85 | 19,00 | 19,00 | 19,00 | 19,00 | 38 | 1 |
| 22/09/2022 | -10,87% | -2,42 | 19,85 | 20,00 | 19,85 | 20,00 | 199 | 3 |
| 15/09/2022 | -29,17% | -9,17 | 22,27 | 22,80 | 22,27 | 22,80 | 337 | 3 |
| 29/04/2022 | 0,00% | 0,00 | 31,44 | 31,44 | 31,44 | 31,44 | 94 | 1 |
| 19/04/2022 | -10,17% | -3,56 | 31,44 | 31,20 | 31,20 | 31,44 | 780 | 4 |
| 09/03/2022 | 1,57% | 0,54 | 35,00 | 34,65 | 34,65 | 35,00 | 69 | 2 |
| 08/03/2022 | -9,00% | -3,41 | 34,46 | 34,46 | 34,46 | 34,46 | 103 | 1 |
| 25/02/2022 | 1,58% | 0,59 | 37,87 | 37,28 | 37,28 | 37,87 | 449 | 2 |
| 18/02/2022 | - | - | 37,28 | 37,28 | 37,28 | 37,28 | 559 | 4 |
Date,Open,High,Low,Close,Volume
12-Dec-24,22.82,22.82,22.82,22.82,45640
10-Dec-24,23.54,23.54,23.54,23.54,164
05-Dec-24,22.52,22.52,22.52,22.52,22
04-Dec-24,23.27,23.27,23.27,23.27,23
03-Dec-24,23.34,23.34,23.34,23.34,23
13-Nov-24,21.34,21.34,21.34,21.34,21
13-Sep-24,22.49,22.49,22.49,22.49,22
22-Aug-24,22.49,22.49,22.49,22.49,22
21-Aug-24,22.70,22.70,22.70,22.70,681
20-Aug-24,22.83,23.08,22.83,22.85,47711
01-Aug-24,29.07,29.07,29.07,29.07,29
22-Apr-24,22.08,22.08,22.08,22.08,22
02-Apr-24,24.86,24.86,24.86,24.86,24
13-Mar-24,26.76,26.76,26.76,26.76,26
05-Mar-24,25.17,26.67,25.17,26.67,51
14-Feb-24,27.24,27.24,27.24,27.24,4821
08-Feb-24,26.27,26.27,26.27,26.27,3415
05-Feb-24,27.37,27.37,27.37,27.37,2737
02-Feb-24,26.98,26.98,26.98,26.98,2158
31-Jan-24,27.36,27.36,27.36,27.36,273
30-Jan-24,28.02,28.02,28.02,28.02,3642
23-Jan-24,27.64,27.64,27.64,27.64,276
22-Jan-24,28.32,28.51,28.24,28.24,10785
02-Jan-24,21.06,22.00,21.06,22.00,129
16-Oct-23,21.09,21.09,21.09,21.09,63
13-Oct-23,21.09,21.09,21.09,21.09,210
28-Jul-23,18.48,18.48,18.48,18.48,18
26-Jul-23,18.40,18.40,18.40,18.40,36
25-Jul-23,18.58,18.58,18.58,18.58,37
20-Jun-23,18.04,18.38,18.04,18.38,36
05-Jun-23,17.88,17.88,17.88,17.88,17
01-Jun-23,18.06,18.06,18.06,18.06,18
18-May-23,17.49,17.49,17.49,17.49,34
11-May-23,16.70,16.92,16.70,16.92,1725
10-May-23,16.00,16.00,15.41,15.41,1667
05-May-23,18.28,18.28,18.28,18.28,18
24-Apr-23,18.10,18.10,18.10,18.10,18
18-Apr-23,17.98,17.98,17.98,17.98,35
27-Mar-23,18.35,18.35,18.35,18.35,367
23-Mar-23,18.35,18.35,18.35,18.35,183
10-Mar-23,18.00,18.00,17.75,17.75,231
06-Mar-23,19.12,19.12,19.12,19.12,19
15-Feb-23,19.78,19.88,19.78,19.88,793
14-Feb-23,19.49,19.78,19.49,19.78,23466
30-Nov-22,25.00,25.00,25.00,25.00,25
25-Nov-22,25.00,25.82,25.00,25.82,437
23-Nov-22,26.71,26.73,26.14,26.14,658
08-Nov-22,18.28,18.28,18.28,18.28,36
04-Nov-22,17.14,17.14,17.14,17.14,34
03-Nov-22,18.37,18.37,18.37,18.37,18
31-Oct-22,19.46,19.46,19.46,19.46,19
27-Oct-22,20.21,20.21,19.95,19.95,80
11-Oct-22,16.86,16.86,16.86,16.86,16
10-Oct-22,18.00,18.00,17.18,17.18,71
07-Oct-22,18.48,18.48,18.48,18.48,18
03-Oct-22,19.00,19.00,19.00,19.00,38
22-Sep-22,20.00,20.00,19.85,19.85,199
15-Sep-22,22.80,22.80,22.27,22.27,337
29-Apr-22,31.44,31.44,31.44,31.44,94
19-Apr-22,31.20,31.44,31.20,31.44,780
09-Mar-22,34.65,35.00,34.65,35.00,69
08-Mar-22,34.46,34.46,34.46,34.46,103
25-Feb-22,37.28,37.87,37.28,37.87,449
18-Feb-22,37.28,37.28,37.28,37.28,559
*exoneração de responsabilidade e termos de uso