Cotação atual, histórico e gráfico do papel: Z1BR34

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 Z1BR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/12/2025	0,62%	0,30	48,30	48,30	48,30	48,30	966	1
09/12/2025	0,42%	0,20	48,00	48,00	48,00	48,00	6K	1
05/12/2025	4,09%	1,88	47,80	47,80	47,80	47,80	525	1
04/12/2025	1,06%	0,48	45,92	45,92	45,92	45,92	275	1
03/12/2025	0,00%	0,00	45,44	45,44	45,44	45,44	272	1
02/12/2025	0,18%	0,08	45,44	44,24	44,24	45,44	273K	9
01/12/2025	0,00%	0,00	45,36	45,36	45,36	45,36	1K	1

28/11/2025	2,25%	1,00	45,36	45,36	45,36	45,36	45	1
27/11/2025	0,00%	0,00	44,36	44,36	44,36	44,36	44	1
26/11/2025	1,56%	0,68	44,36	44,36	44,36	44,36	88	1
21/11/2025	6,25%	2,57	43,68	43,71	43,68	43,71	917	2
19/11/2025	-0,34%	-0,14	41,11	41,25	41,11	41,25	82	2
18/11/2025	-0,12%	-0,05	41,25	41,10	41,10	41,25	904	3
17/11/2025	-2,36%	-1,00	41,30	43,04	41,30	43,04	167	3
14/11/2025	-2,08%	-0,90	42,30	43,48	42,30	43,48	257	5
13/11/2025	-4,42%	-2,00	43,20	45,20	43,10	45,50	2K	23
12/11/2025	-1,95%	-0,90	45,20	45,68	45,20	45,80	592	12
10/11/2025	0,55%	0,25	46,10	45,85	45,85	46,10	1K	2
07/11/2025	-1,19%	-0,55	45,85	45,85	45,85	45,85	45	1
06/11/2025	-4,72%	-2,30	46,40	46,40	46,40	46,40	46	1
04/11/2025	0,00%	0,00	48,70	48,70	48,70	48,70	6K	1
03/11/2025	3,27%	1,54	48,70	48,95	48,65	48,95	44K	5
30/10/2025	-2,72%	-1,32	47,16	47,26	47,16	47,26	377	8
28/10/2025	-8,79%	-4,67	48,48	48,60	47,64	48,60	7K	6
15/10/2025	-5,26%	-2,95	53,15	53,15	53,15	53,15	53	1
12/09/2025	-0,11%	-0,06	56,10	56,10	56,10	56,10	1K	1
09/09/2025	0,83%	0,46	56,16	56,16	56,16	56,16	224	1
21/08/2025	-0,21%	-0,12	55,70	55,78	55,70	55,78	167	3
20/08/2025	-2,24%	-1,28	55,82	57,10	55,82	57,10	509	9
15/08/2025	0,99%	0,56	57,10	57,10	57,10	57,10	57	1
12/08/2025	-0,11%	-0,06	56,54	56,56	56,54	56,56	113	2
11/08/2025	-0,53%	-0,30	56,60	57,75	56,60	57,75	2K	11
07/08/2025	-7,93%	-4,90	56,90	56,68	56,68	56,90	2K	3
01/08/2025	1,18%	0,72	61,80	61,80	61,80	61,80	3K	1
17/07/2025	1,63%	0,98	61,08	61,34	61,08	61,34	4K	2
14/07/2025	2,68%	1,57	60,10	60,10	60,10	60,10	8K	1
07/07/2025	4,52%	2,53	58,53	58,71	58,53	58,71	4K	2
01/07/2025	1,34%	0,74	56,00	56,00	56,00	56,00	3K	2
10/06/2025	0,91%	0,50	55,26	55,26	55,26	55,26	4K	1
29/05/2025	2,57%	1,37	54,76	54,76	54,76	54,76	219	1
23/05/2025	-4,64%	-2,60	53,39	53,39	53,39	53,39	5K	2
19/05/2025	14,85%	7,24	55,99	55,92	55,62	56,40	12K	13
07/05/2025	2,09%	1,00	48,75	48,75	48,75	48,75	48	1
06/05/2025	-0,52%	-0,25	47,75	47,50	47,50	47,75	95	2
05/05/2025	0,21%	0,10	48,00	48,00	48,00	48,00	48	1
02/05/2025	1,48%	0,70	47,90	47,90	47,90	47,90	47	1
30/04/2025	1,20%	0,56	47,20	47,20	47,20	47,20	47	1
24/04/2025	6,51%	2,85	46,64	46,64	46,64	46,64	186	2
17/04/2025	-0,91%	-0,40	43,79	44,60	43,79	44,60	5K	2
16/04/2025	-2,64%	-1,20	44,19	44,28	44,19	44,28	2K	2
15/04/2025	2,30%	1,02	45,39	45,39	45,39	45,39	2K	1
14/04/2025	3,28%	1,41	44,37	44,37	44,37	44,37	443	1
08/04/2025	0,00%	0,00	42,96	42,96	42,96	42,96	42	1
07/04/2025	-23,09%	-12,90	42,96	44,69	42,31	44,69	597	3
10/03/2025	-8,12%	-4,94	55,86	55,86	55,86	55,86	55	1
28/02/2025	-0,59%	-0,36	60,80	59,64	59,64	61,00	2K	4
27/02/2025	-1,21%	-0,75	61,16	61,16	61,16	61,16	366	1
26/02/2025	3,18%	1,91	61,91	61,74	61,74	61,91	7K	3
24/02/2025	-3,65%	-2,27	60,00	60,10	60,00	60,10	901	3
19/02/2025	0,37%	0,23	62,27	63,48	62,27	63,48	7K	2
18/02/2025	-21,60%	-17,09	62,04	61,04	60,94	62,04	3K	4
23/01/2025	-2,01%	-1,62	79,13	79,13	79,13	79,13	79	1
15/01/2025	3,53%	2,75	80,75	80,23	80,23	80,75	4K	2
10/01/2025	-1,61%	-1,28	78,00	78,00	78,00	78,00	156	1
30/12/2024	-3,32%	-2,72	79,28	79,28	79,28	79,68	951	3
17/12/2024	0,00%	0,00	82,00	82,00	82,00	82,00	4K	1
16/12/2024	1,23%	1,00	82,00	80,24	80,24	82,00	1K	2
12/12/2024	0,05%	0,04	81,00	81,00	81,00	81,00	405	1
11/12/2024	-0,60%	-0,49	80,96	80,56	80,56	80,96	5K	2
10/12/2024	-1,06%	-0,87	81,45	81,45	81,45	81,45	4K	1
09/12/2024	-0,68%	-0,56	82,32	84,24	82,32	84,24	11K	3
06/12/2024	2,36%	1,91	82,88	82,88	82,88	82,88	1K	1
05/12/2024	-3,15%	-2,63	80,97	80,97	80,97	80,97	4K	3
03/12/2024	0,10%	0,08	83,60	83,60	83,60	83,60	250	1
02/12/2024	1,95%	1,60	83,52	83,92	83,52	83,93	11K	4
29/11/2024	4,60%	3,60	81,92	81,75	81,24	81,92	5K	3
27/11/2024	1,71%	1,32	78,32	78,32	78,32	78,32	469	1
21/11/2024	3,00%	2,24	77,00	73,26	73,26	77,00	4K	2
18/11/2024	-4,04%	-3,15	74,76	74,76	74,76	74,76	149	1
13/11/2024	0,40%	0,31	77,91	77,91	77,91	77,91	311	1
11/11/2024	2,00%	1,52	77,60	78,72	77,60	78,72	3K	2
08/11/2024	2,82%	2,09	76,08	76,05	76,05	77,39	11K	3
06/11/2024	-1,40%	-1,05	73,99	73,99	73,99	73,99	2K	1
04/11/2024	0,66%	0,49	75,04	75,04	75,04	75,04	150	1
01/11/2024	1,90%	1,39	74,55	74,55	74,55	74,55	298	1
31/10/2024	-0,33%	-0,24	73,16	73,92	73,16	73,92	4K	2
30/10/2024	2,95%	2,10	73,40	73,40	73,40	73,40	2K	1
17/10/2024	-1,78%	-1,29	71,30	71,35	71,30	71,35	1K	2
16/10/2024	4,67%	3,24	72,59	72,59	72,59	72,59	508	1
09/10/2024	4,51%	2,99	69,35	69,35	69,35	69,35	624	1
07/10/2024	0,00%	0,00	66,36	66,36	66,36	66,36	597	1
24/09/2024	12,90%	7,58	66,36	66,28	66,28	66,36	12K	4
12/08/2024	0,36%	0,21	58,78	58,78	58,78	58,78	3K	3
09/08/2024	-6,41%	-4,01	58,57	58,57	58,57	58,57	2K	1
07/08/2024	-6,88%	-4,62	62,58	62,58	62,58	62,58	250	2
31/07/2024	9,55%	5,86	67,20	67,20	67,20	67,20	3K	1
23/07/2024	6,05%	3,50	61,34	61,34	61,34	61,34	245	1
09/07/2024	1,37%	0,78	57,84	57,84	57,84	57,84	2K	1
05/07/2024	-2,63%	-1,54	57,06	57,06	57,06	57,06	1K	1
02/07/2024	7,92%	4,30	58,60	58,79	58,60	58,79	528	3
21/06/2024	1,21%	0,65	54,30	54,34	54,30	54,34	325	2
06/06/2024	0,37%	0,20	53,65	54,00	53,65	54,00	484	3
04/06/2024	2,00%	1,05	53,45	53,65	53,45	53,65	482	3
03/05/2024	-2,28%	-1,22	52,40	52,52	52,40	52,52	787	5
30/04/2024	4,32%	2,22	53,62	53,65	53,62	53,65	321	2
29/04/2024	2,80%	1,40	51,40	51,50	51,40	51,50	463	3
25/04/2024	-0,30%	-0,15	50,00	50,00	50,00	50,00	150	1
08/04/2024	2,66%	1,30	50,15	48,85	48,85	50,15	99	2
05/04/2024	2,84%	1,35	48,85	48,85	48,85	48,85	48	1
21/03/2024	-0,42%	-0,20	47,50	47,50	47,50	47,50	32K	1
07/03/2024	1,06%	0,50	47,70	47,70	47,70	47,70	30K	2
06/03/2024	-1,87%	-0,90	47,20	47,20	47,20	47,20	94	2
04/03/2024	4,45%	2,05	48,10	47,00	47,00	48,10	2K	2
23/02/2024	-0,43%	-0,20	46,05	46,05	46,05	46,05	5K	1
16/02/2024	-0,84%	-0,39	46,25	45,90	45,90	46,25	92	2
15/02/2024	20,24%	7,85	46,64	43,66	43,66	47,39	6K	9
01/02/2024	-5,67%	-2,33	38,79	38,79	38,79	38,79	77	1
29/01/2024	5,17%	2,02	41,12	41,12	41,12	41,12	82	2
17/01/2024	-2,32%	-0,93	39,10	39,10	39,10	39,10	39	1
12/01/2024	-3,00%	-1,24	40,03	40,03	40,03	40,03	80	1
04/01/2024	-4,02%	-1,73	41,27	41,27	41,27	41,27	82	1
21/12/2023	-4,44%	-2,00	43,00	43,00	43,00	43,00	43	1
15/12/2023	3,19%	1,39	45,00	45,00	45,00	45,00	90	2
14/12/2023	9,46%	3,77	43,61	41,06	41,06	43,61	253	3
12/12/2023	1,53%	0,60	39,84	39,84	39,84	39,84	79	1
05/12/2023	0,00%	0,00	39,24	39,24	39,24	39,24	78	1
04/12/2023	0,93%	0,36	39,24	39,24	39,24	39,24	39	1
29/11/2023	4,04%	1,51	38,88	38,61	38,61	38,88	193	2
27/11/2023	3,35%	1,21	37,37	37,37	37,37	37,37	74	2
21/11/2023	2,03%	0,72	36,16	36,16	36,16	36,16	108	1
20/11/2023	1,99%	0,69	35,44	35,44	35,44	35,44	35	1
14/11/2023	5,27%	1,74	34,75	34,92	34,75	34,92	418	12
08/11/2023	-8,74%	-3,16	33,01	33,01	33,01	33,01	132	2
31/10/2023	-	-	36,17	36,17	36,17	36,17	108	1

Date,Open,High,Low,Close,Volume
12-Dec-25,48.30,48.30,48.30,48.30,966
09-Dec-25,48.00,48.00,48.00,48.00,5856
05-Dec-25,47.80,47.80,47.80,47.80,525
04-Dec-25,45.92,45.92,45.92,45.92,275
03-Dec-25,45.44,45.44,45.44,45.44,272
02-Dec-25,44.24,45.44,44.24,45.44,273126
01-Dec-25,45.36,45.36,45.36,45.36,1043
28-Nov-25,45.36,45.36,45.36,45.36,45
27-Nov-25,44.36,44.36,44.36,44.36,44
26-Nov-25,44.36,44.36,44.36,44.36,88
21-Nov-25,43.71,43.71,43.68,43.68,917
19-Nov-25,41.25,41.25,41.11,41.11,82
18-Nov-25,41.10,41.25,41.10,41.25,904
17-Nov-25,43.04,43.04,41.30,41.30,167
14-Nov-25,43.48,43.48,42.30,42.30,257
13-Nov-25,45.20,45.50,43.10,43.20,2088
12-Nov-25,45.68,45.80,45.20,45.20,592
10-Nov-25,45.85,46.10,45.85,46.10,1421
07-Nov-25,45.85,45.85,45.85,45.85,45
06-Nov-25,46.40,46.40,46.40,46.40,46
04-Nov-25,48.70,48.70,48.70,48.70,5844
03-Nov-25,48.95,48.95,48.65,48.70,43976
30-Oct-25,47.26,47.26,47.16,47.16,377
28-Oct-25,48.60,48.60,47.64,48.48,7358
15-Oct-25,53.15,53.15,53.15,53.15,53
12-Sep-25,56.10,56.10,56.10,56.10,1290
09-Sep-25,56.16,56.16,56.16,56.16,224
21-Aug-25,55.78,55.78,55.70,55.70,167
20-Aug-25,57.10,57.10,55.82,55.82,509
15-Aug-25,57.10,57.10,57.10,57.10,57
12-Aug-25,56.56,56.56,56.54,56.54,113
11-Aug-25,57.75,57.75,56.60,56.60,2299
07-Aug-25,56.68,56.90,56.68,56.90,1870
01-Aug-25,61.80,61.80,61.80,61.80,2533
17-Jul-25,61.34,61.34,61.08,61.08,4344
14-Jul-25,60.10,60.10,60.10,60.10,7813
07-Jul-25,58.71,58.71,58.53,58.53,3570
01-Jul-25,56.00,56.00,56.00,56.00,3416
10-Jun-25,55.26,55.26,55.26,55.26,4420
29-May-25,54.76,54.76,54.76,54.76,219
23-May-25,53.39,53.39,53.39,53.39,5339
19-May-25,55.92,56.40,55.62,55.99,12066
07-May-25,48.75,48.75,48.75,48.75,48
06-May-25,47.50,47.75,47.50,47.75,95
05-May-25,48.00,48.00,48.00,48.00,48
02-May-25,47.90,47.90,47.90,47.90,47
30-Apr-25,47.20,47.20,47.20,47.20,47
24-Apr-25,46.64,46.64,46.64,46.64,186
17-Apr-25,44.60,44.60,43.79,43.79,4684
16-Apr-25,44.28,44.28,44.19,44.19,2258
15-Apr-25,45.39,45.39,45.39,45.39,2269
14-Apr-25,44.37,44.37,44.37,44.37,443
08-Apr-25,42.96,42.96,42.96,42.96,42
07-Apr-25,44.69,44.69,42.31,42.96,597
10-Mar-25,55.86,55.86,55.86,55.86,55
28-Feb-25,59.64,61.00,59.64,60.80,1912
27-Feb-25,61.16,61.16,61.16,61.16,366
26-Feb-25,61.74,61.91,61.74,61.91,6674
24-Feb-25,60.10,60.10,60.00,60.00,901
19-Feb-25,63.48,63.48,62.27,62.27,7382
18-Feb-25,61.04,62.04,60.94,62.04,2502
23-Jan-25,79.13,79.13,79.13,79.13,79
15-Jan-25,80.23,80.75,80.23,80.75,4092
10-Jan-25,78.00,78.00,78.00,78.00,156
30-Dec-24,79.28,79.68,79.28,79.28,951
17-Dec-24,82.00,82.00,82.00,82.00,4100
16-Dec-24,80.24,82.00,80.24,82.00,1044
12-Dec-24,81.00,81.00,81.00,81.00,405
11-Dec-24,80.56,80.96,80.56,80.96,5095
10-Dec-24,81.45,81.45,81.45,81.45,4072
09-Dec-24,84.24,84.24,82.32,82.32,10956
06-Dec-24,82.88,82.88,82.88,82.88,1077
05-Dec-24,80.97,80.97,80.97,80.97,3805
03-Dec-24,83.60,83.60,83.60,83.60,250
02-Dec-24,83.92,83.93,83.52,83.52,10909
29-Nov-24,81.75,81.92,81.24,81.92,4900
27-Nov-24,78.32,78.32,78.32,78.32,469
21-Nov-24,73.26,77.00,73.26,77.00,4211
18-Nov-24,74.76,74.76,74.76,74.76,149
13-Nov-24,77.91,77.91,77.91,77.91,311
11-Nov-24,78.72,78.72,77.60,77.60,2958
08-Nov-24,76.05,77.39,76.05,76.08,11049
06-Nov-24,73.99,73.99,73.99,73.99,1997
04-Nov-24,75.04,75.04,75.04,75.04,150
01-Nov-24,74.55,74.55,74.55,74.55,298
31-Oct-24,73.92,73.92,73.16,73.16,3669
30-Oct-24,73.40,73.40,73.40,73.40,1835
17-Oct-24,71.35,71.35,71.30,71.30,1426
16-Oct-24,72.59,72.59,72.59,72.59,508
09-Oct-24,69.35,69.35,69.35,69.35,624
07-Oct-24,66.36,66.36,66.36,66.36,597
24-Sep-24,66.28,66.36,66.28,66.36,11937
12-Aug-24,58.78,58.78,58.78,58.78,2762
09-Aug-24,58.57,58.57,58.57,58.57,1757
07-Aug-24,62.58,62.58,62.58,62.58,250
31-Jul-24,67.20,67.20,67.20,67.20,2688
23-Jul-24,61.34,61.34,61.34,61.34,245
09-Jul-24,57.84,57.84,57.84,57.84,2313
05-Jul-24,57.06,57.06,57.06,57.06,1027
02-Jul-24,58.79,58.79,58.60,58.60,528
21-Jun-24,54.34,54.34,54.30,54.30,325
06-Jun-24,54.00,54.00,53.65,53.65,484
04-Jun-24,53.65,53.65,53.45,53.45,482
03-May-24,52.52,52.52,52.40,52.40,787
30-Apr-24,53.65,53.65,53.62,53.62,321
29-Apr-24,51.50,51.50,51.40,51.40,463
25-Apr-24,50.00,50.00,50.00,50.00,150
08-Apr-24,48.85,50.15,48.85,50.15,99
05-Apr-24,48.85,48.85,48.85,48.85,48
21-Mar-24,47.50,47.50,47.50,47.50,31825
07-Mar-24,47.70,47.70,47.70,47.70,30051
06-Mar-24,47.20,47.20,47.20,47.20,94
04-Mar-24,47.00,48.10,47.00,48.10,1693
23-Feb-24,46.05,46.05,46.05,46.05,4605
16-Feb-24,45.90,46.25,45.90,46.25,92
15-Feb-24,43.66,47.39,43.66,46.64,6382
01-Feb-24,38.79,38.79,38.79,38.79,77
29-Jan-24,41.12,41.12,41.12,41.12,82
17-Jan-24,39.10,39.10,39.10,39.10,39
12-Jan-24,40.03,40.03,40.03,40.03,80
04-Jan-24,41.27,41.27,41.27,41.27,82
21-Dec-23,43.00,43.00,43.00,43.00,43
15-Dec-23,45.00,45.00,45.00,45.00,90
14-Dec-23,41.06,43.61,41.06,43.61,253
12-Dec-23,39.84,39.84,39.84,39.84,79
05-Dec-23,39.24,39.24,39.24,39.24,78
04-Dec-23,39.24,39.24,39.24,39.24,39
29-Nov-23,38.61,38.88,38.61,38.88,193
27-Nov-23,37.37,37.37,37.37,37.37,74
21-Nov-23,36.16,36.16,36.16,36.16,108
20-Nov-23,35.44,35.44,35.44,35.44,35
14-Nov-23,34.92,34.92,34.75,34.75,418
08-Nov-23,33.01,33.01,33.01,33.01,132
31-Oct-23,36.17,36.17,36.17,36.17,108

*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: Z1BR34