Cotação atual, histórico e gráfico do papel: Z1OM34

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 Z1OM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/10/2025	0,17%	0,03	17,34	17,34	17,34	17,34	2K	1
16/10/2025	-0,06%	-0,01	17,31	17,32	17,31	17,47	31K	6
15/10/2025	-0,80%	-0,14	17,32	17,41	17,23	17,41	37K	4
14/10/2025	0,29%	0,05	17,46	17,46	17,46	17,46	9K	2
13/10/2025	-0,91%	-0,16	17,41	17,72	17,40	17,72	73K	11
10/10/2025	-1,18%	-0,21	17,57	17,82	17,57	17,82	21K	5
09/10/2025	3,73%	0,64	17,78	17,43	17,43	17,78	12K	4

08/10/2025	0,47%	0,08	17,14	17,12	17,12	17,14	2K	2
07/10/2025	-0,76%	-0,13	17,06	16,90	16,90	17,06	6K	3
06/10/2025	-1,09%	-0,19	17,19	17,44	17,19	17,44	153K	6
03/10/2025	-1,47%	-0,26	17,38	17,44	17,38	17,44	4K	3
02/10/2025	3,28%	0,56	17,64	17,50	17,50	17,64	10K	2
01/10/2025	-2,62%	-0,46	17,08	17,44	17,08	17,44	21K	7
30/09/2025	-1,57%	-0,28	17,54	17,48	17,48	17,54	8K	3
29/09/2025	-1,44%	-0,26	17,82	17,82	17,82	17,82	659	1
26/09/2025	0,56%	0,10	18,08	17,92	17,82	18,10	22K	792
25/09/2025	1,70%	0,30	17,98	17,60	17,60	18,04	10K	4
24/09/2025	1,73%	0,30	17,68	17,58	17,58	17,74	8K	3
23/09/2025	-3,12%	-0,56	17,38	17,58	17,38	17,64	9K	11
22/09/2025	-0,11%	-0,02	17,94	17,60	17,60	18,06	8K	5
19/09/2025	-2,39%	-0,44	17,96	18,02	17,96	18,02	23K	5
18/09/2025	0,88%	0,16	18,40	18,44	18,34	18,44	5K	3
17/09/2025	1,90%	0,34	18,24	18,10	18,08	18,30	18K	7
16/09/2025	-0,11%	-0,02	17,90	17,92	17,90	18,08	210K	14
15/09/2025	-0,33%	-0,06	17,92	18,00	17,90	18,00	1K	7
12/09/2025	-1,75%	-0,32	17,98	18,02	17,98	18,02	2K	7
11/09/2025	0,77%	0,14	18,30	18,08	17,90	18,34	25K	8
10/09/2025	-2,47%	-0,46	18,16	18,61	18,13	18,61	8K	27
09/09/2025	0,98%	0,18	18,62	18,50	18,48	18,62	1K	5
08/09/2025	1,54%	0,28	18,44	18,06	18,06	18,44	3K	5
05/09/2025	0,44%	0,08	18,16	18,10	17,98	18,16	5K	6
04/09/2025	-0,55%	-0,10	18,08	18,37	18,08	19,25	28K	12
03/09/2025	2,71%	0,48	18,18	18,03	18,03	18,18	13K	4
02/09/2025	-1,23%	-0,22	17,70	17,46	17,46	17,70	25K	18
01/09/2025	0,79%	0,14	17,92	17,11	17,11	18,21	2K	8
29/08/2025	2,07%	0,36	17,78	17,66	17,66	17,78	7K	3
28/08/2025	0,46%	0,08	17,42	17,44	17,42	17,45	3K	4
27/08/2025	0,81%	0,14	17,34	17,34	17,34	17,34	277	1
26/08/2025	-2,71%	-0,48	17,20	17,86	17,20	17,86	4K	6
25/08/2025	-1,23%	-0,22	17,68	17,90	17,54	18,00	77K	13
22/08/2025	12,58%	2,00	17,90	16,70	16,62	17,90	190K	55
21/08/2025	0,89%	0,14	15,90	15,86	15,86	15,90	2K	2
20/08/2025	-0,13%	-0,02	15,76	15,70	15,70	15,84	2K	3
19/08/2025	-0,88%	-0,14	15,78	16,06	15,78	16,18	14K	5
18/08/2025	0,63%	0,10	15,92	15,50	15,50	15,92	10K	9
15/08/2025	1,48%	0,23	15,82	15,59	15,59	15,82	822	4
14/08/2025	0,26%	0,04	15,59	15,55	15,55	15,59	171	2
13/08/2025	2,71%	0,41	15,55	15,55	15,55	15,55	14K	3
12/08/2025	-0,39%	-0,06	15,14	15,02	15,00	15,14	2K	13
11/08/2025	-3,00%	-0,47	15,20	15,50	15,20	15,50	5K	11
08/08/2025	1,62%	0,25	15,67	15,67	15,67	15,67	4K	2
07/08/2025	-3,38%	-0,54	15,42	15,56	15,40	15,56	6K	26
06/08/2025	0,63%	0,10	15,96	15,90	15,88	15,96	2K	5
05/08/2025	-0,38%	-0,06	15,86	15,96	15,86	15,96	3K	3
04/08/2025	1,21%	0,19	15,92	15,71	15,71	15,92	14K	17
01/08/2025	-5,01%	-0,83	15,73	16,21	15,73	16,21	49K	9
30/07/2025	0,12%	0,02	16,56	16,56	16,56	16,56	3K	2
29/07/2025	-1,66%	-0,28	16,54	16,82	16,54	16,82	2K	5
28/07/2025	0,48%	0,08	16,82	16,74	16,74	16,82	184	2
25/07/2025	0,36%	0,06	16,74	16,68	16,68	16,74	7K	2
24/07/2025	-0,12%	-0,02	16,68	16,82	16,68	16,82	267	2
23/07/2025	-0,60%	-0,10	16,70	16,69	16,56	16,70	8K	16
22/07/2025	1,33%	0,22	16,80	16,70	16,70	16,82	16K	9
21/07/2025	-0,84%	-0,14	16,58	16,62	16,46	16,62	13K	5
18/07/2025	0,42%	0,07	16,72	16,56	16,56	16,72	1K	2
17/07/2025	0,36%	0,06	16,65	16,82	16,65	16,83	25K	3
16/07/2025	-0,36%	-0,06	16,59	16,54	16,54	16,60	2K	4
15/07/2025	-0,66%	-0,11	16,65	16,58	16,56	16,70	18K	21
14/07/2025	3,14%	0,51	16,76	16,26	16,26	16,76	2K	3
11/07/2025	-2,99%	-0,50	16,25	16,40	16,25	16,40	3K	4
10/07/2025	-0,59%	-0,10	16,75	17,14	16,75	17,14	2K	4
09/07/2025	0,18%	0,03	16,85	16,85	16,85	16,85	235	1
08/07/2025	-0,94%	-0,16	16,82	17,02	16,82	17,12	207K	71
07/07/2025	-0,93%	-0,16	16,98	16,98	16,98	16,98	16	1
03/07/2025	0,47%	0,08	17,14	17,11	17,11	17,14	1K	2
01/07/2025	0,83%	0,14	17,06	16,88	16,86	17,10	2K	4
26/06/2025	-0,59%	-0,10	16,92	17,00	16,90	17,00	17K	6
25/06/2025	0,47%	0,08	17,02	17,02	17,02	17,02	3K	1
23/06/2025	-1,28%	-0,22	16,94	17,14	16,92	17,14	9K	4
20/06/2025	0,82%	0,14	17,16	17,16	17,16	17,16	17	1
18/06/2025	-0,12%	-0,02	17,02	17,14	17,02	17,14	6K	2
17/06/2025	0,24%	0,04	17,04	17,13	17,04	17,13	72K	17
16/06/2025	-1,05%	-0,18	17,00	16,90	16,90	17,00	5K	2
13/06/2025	0,23%	0,04	17,18	17,18	17,18	17,18	395	1
12/06/2025	-0,58%	-0,10	17,14	17,24	17,14	17,26	2K	6
11/06/2025	-2,87%	-0,51	17,24	17,68	17,24	17,72	10K	8
10/06/2025	-1,72%	-0,31	17,75	17,75	17,75	17,75	2K	1
09/06/2025	0,22%	0,04	18,06	17,94	17,94	18,06	36	2
06/06/2025	-2,28%	-0,42	18,02	18,44	18,02	18,44	198	2
05/06/2025	1,77%	0,32	18,44	18,29	18,29	18,44	3K	3
04/06/2025	-0,88%	-0,16	18,12	18,28	18,12	18,28	3K	8
03/06/2025	-1,83%	-0,34	18,28	18,52	18,20	18,52	11K	21
02/06/2025	1,86%	0,34	18,62	18,53	18,50	18,65	4K	6
30/05/2025	0,00%	0,00	18,28	18,21	18,21	18,28	4K	3
29/05/2025	0,88%	0,16	18,28	18,28	18,28	18,28	18	1
28/05/2025	2,49%	0,44	18,12	18,12	18,12	18,12	18	1
27/05/2025	-0,84%	-0,15	17,68	18,14	17,68	18,14	88	2
26/05/2025	-1,71%	-0,31	17,83	18,14	17,83	18,14	54	3
23/05/2025	-3,41%	-0,64	18,14	18,62	17,94	18,62	2K	5
22/05/2025	0,86%	0,16	18,78	18,76	18,76	18,78	6K	2
21/05/2025	-0,21%	-0,04	18,62	18,85	18,60	18,88	8K	31
20/05/2025	-0,37%	-0,07	18,66	18,88	18,64	18,88	1K	28
19/05/2025	-2,40%	-0,46	18,73	19,19	18,70	19,19	1K	7
16/05/2025	0,89%	0,17	19,19	19,24	19,19	19,24	191	2
15/05/2025	1,98%	0,37	19,02	18,84	18,70	19,02	38K	15
14/05/2025	0,16%	0,03	18,65	18,56	18,56	18,76	64K	15
13/05/2025	-0,85%	-0,16	18,62	18,89	18,56	18,89	19K	5
12/05/2025	2,62%	0,48	18,78	18,89	18,60	18,89	1K	4
09/05/2025	0,55%	0,10	18,30	18,35	18,21	18,35	11K	3
08/05/2025	1,90%	0,34	18,20	17,88	17,88	18,20	1K	2
07/05/2025	-0,22%	-0,04	17,86	17,86	17,86	17,86	3K	1
05/05/2025	0,56%	0,10	17,90	17,57	17,57	17,90	29K	6
02/05/2025	3,01%	0,52	17,80	17,28	17,28	17,82	4K	16
30/04/2025	-0,12%	-0,02	17,28	17,30	17,24	17,44	148K	1.987
29/04/2025	0,35%	0,06	17,30	17,30	17,30	17,30	7K	1
28/04/2025	0,29%	0,05	17,24	17,19	17,19	17,24	189	2
25/04/2025	0,23%	0,04	17,19	17,16	17,15	17,32	38K	6
24/04/2025	3,69%	0,61	17,15	16,89	16,89	17,15	31K	13
23/04/2025	1,04%	0,17	16,54	16,66	16,52	16,66	55K	17
22/04/2025	-1,03%	-0,17	16,37	16,40	16,37	16,40	19K	5
17/04/2025	-3,44%	-0,59	16,54	16,73	16,52	16,74	41K	412
15/04/2025	7,94%	1,26	17,13	16,99	16,99	17,13	9K	7
14/04/2025	-2,04%	-0,33	15,87	15,87	15,87	15,87	31	1
11/04/2025	0,00%	0,00	16,20	16,20	16,20	16,20	81	1
10/04/2025	-3,28%	-0,55	16,20	16,40	16,20	16,48	8K	11
09/04/2025	4,95%	0,79	16,75	16,75	16,75	16,75	5K	9
08/04/2025	-1,36%	-0,22	15,96	16,18	15,86	16,18	58K	29
07/04/2025	2,02%	0,32	16,18	15,76	15,76	16,28	1K	27
04/04/2025	-4,74%	-0,79	15,86	16,02	15,76	16,02	35K	11
03/04/2025	-2,63%	-0,45	16,65	15,82	15,82	16,65	12K	21
02/04/2025	1,48%	0,25	17,10	16,65	16,65	17,17	55K	36
01/04/2025	-2,60%	-0,45	16,85	17,20	16,57	17,20	57K	27
28/03/2025	-1,98%	-0,35	17,30	17,40	17,30	17,54	976	5
27/03/2025	-	-	17,65	17,69	17,59	17,76	12K	25

Date,Open,High,Low,Close,Volume
17-Oct-25,17.34,17.34,17.34,17.34,2340
16-Oct-25,17.32,17.47,17.31,17.31,30620
15-Oct-25,17.41,17.41,17.23,17.32,36808
14-Oct-25,17.46,17.46,17.46,17.46,9323
13-Oct-25,17.72,17.72,17.40,17.41,73478
10-Oct-25,17.82,17.82,17.57,17.57,20503
09-Oct-25,17.43,17.78,17.43,17.78,12361
08-Oct-25,17.12,17.14,17.12,17.14,2039
07-Oct-25,16.90,17.06,16.90,17.06,6338
06-Oct-25,17.44,17.44,17.19,17.19,153459
03-Oct-25,17.44,17.44,17.38,17.38,3808
02-Oct-25,17.50,17.64,17.50,17.64,10005
01-Oct-25,17.44,17.44,17.08,17.08,21231
30-Sep-25,17.48,17.54,17.48,17.54,7617
29-Sep-25,17.82,17.82,17.82,17.82,659
26-Sep-25,17.92,18.10,17.82,18.08,22308
25-Sep-25,17.60,18.04,17.60,17.98,10323
24-Sep-25,17.58,17.74,17.58,17.68,8464
23-Sep-25,17.58,17.64,17.38,17.38,8954
22-Sep-25,17.60,18.06,17.60,17.94,8299
19-Sep-25,18.02,18.02,17.96,17.96,22763
18-Sep-25,18.44,18.44,18.34,18.40,5491
17-Sep-25,18.10,18.30,18.08,18.24,17765
16-Sep-25,17.92,18.08,17.90,17.90,209950
15-Sep-25,18.00,18.00,17.90,17.92,1094
12-Sep-25,18.02,18.02,17.98,17.98,1997
11-Sep-25,18.08,18.34,17.90,18.30,24758
10-Sep-25,18.61,18.61,18.13,18.16,7690
09-Sep-25,18.50,18.62,18.48,18.62,1449
08-Sep-25,18.06,18.44,18.06,18.44,2522
05-Sep-25,18.10,18.16,17.98,18.16,5170
04-Sep-25,18.37,19.25,18.08,18.08,28422
03-Sep-25,18.03,18.18,18.03,18.18,13071
02-Sep-25,17.46,17.70,17.46,17.70,24512
01-Sep-25,17.11,18.21,17.11,17.92,2111
29-Aug-25,17.66,17.78,17.66,17.78,6926
28-Aug-25,17.44,17.45,17.42,17.42,2735
27-Aug-25,17.34,17.34,17.34,17.34,277
26-Aug-25,17.86,17.86,17.20,17.20,3952
25-Aug-25,17.90,18.00,17.54,17.68,76542
22-Aug-25,16.70,17.90,16.62,17.90,189708
21-Aug-25,15.86,15.90,15.86,15.90,1748
20-Aug-25,15.70,15.84,15.70,15.76,2050
19-Aug-25,16.06,16.18,15.78,15.78,14414
18-Aug-25,15.50,15.92,15.50,15.92,9920
15-Aug-25,15.59,15.82,15.59,15.82,822
14-Aug-25,15.55,15.59,15.55,15.59,171
13-Aug-25,15.55,15.55,15.55,15.55,13995
12-Aug-25,15.02,15.14,15.00,15.14,1551
11-Aug-25,15.50,15.50,15.20,15.20,4624
08-Aug-25,15.67,15.67,15.67,15.67,3995
07-Aug-25,15.56,15.56,15.40,15.42,6274
06-Aug-25,15.90,15.96,15.88,15.96,2114
05-Aug-25,15.96,15.96,15.86,15.86,2746
04-Aug-25,15.71,15.92,15.71,15.92,14339
01-Aug-25,16.21,16.21,15.73,15.73,49096
30-Jul-25,16.56,16.56,16.56,16.56,3328
29-Jul-25,16.82,16.82,16.54,16.54,2277
28-Jul-25,16.74,16.82,16.74,16.82,184
25-Jul-25,16.68,16.74,16.68,16.74,6941
24-Jul-25,16.82,16.82,16.68,16.68,267
23-Jul-25,16.69,16.70,16.56,16.70,7872
22-Jul-25,16.70,16.82,16.70,16.80,15682
21-Jul-25,16.62,16.62,16.46,16.58,13179
18-Jul-25,16.56,16.72,16.56,16.72,1166
17-Jul-25,16.82,16.83,16.65,16.65,25075
16-Jul-25,16.54,16.60,16.54,16.59,1559
15-Jul-25,16.58,16.70,16.56,16.65,18266
14-Jul-25,16.26,16.76,16.26,16.76,1985
11-Jul-25,16.40,16.40,16.25,16.25,3286
10-Jul-25,17.14,17.14,16.75,16.75,2359
09-Jul-25,16.85,16.85,16.85,16.85,235
08-Jul-25,17.02,17.12,16.82,16.82,207337
07-Jul-25,16.98,16.98,16.98,16.98,16
03-Jul-25,17.11,17.14,17.11,17.14,1045
01-Jul-25,16.88,17.10,16.86,17.06,1806
26-Jun-25,17.00,17.00,16.90,16.92,17237
25-Jun-25,17.02,17.02,17.02,17.02,3404
23-Jun-25,17.14,17.14,16.92,16.94,9485
20-Jun-25,17.16,17.16,17.16,17.16,17
18-Jun-25,17.14,17.14,17.02,17.02,6050
17-Jun-25,17.13,17.13,17.04,17.04,72419
16-Jun-25,16.90,17.00,16.90,17.00,5410
13-Jun-25,17.18,17.18,17.18,17.18,395
12-Jun-25,17.24,17.26,17.14,17.14,1785
11-Jun-25,17.68,17.72,17.24,17.24,9908
10-Jun-25,17.75,17.75,17.75,17.75,1775
09-Jun-25,17.94,18.06,17.94,18.06,36
06-Jun-25,18.44,18.44,18.02,18.02,198
05-Jun-25,18.29,18.44,18.29,18.44,3067
04-Jun-25,18.28,18.28,18.12,18.12,3134
03-Jun-25,18.52,18.52,18.20,18.28,11161
02-Jun-25,18.53,18.65,18.50,18.62,3552
30-May-25,18.21,18.28,18.21,18.28,3983
29-May-25,18.28,18.28,18.28,18.28,18
28-May-25,18.12,18.12,18.12,18.12,18
27-May-25,18.14,18.14,17.68,17.68,88
26-May-25,18.14,18.14,17.83,17.83,54
23-May-25,18.62,18.62,17.94,18.14,1968
22-May-25,18.76,18.78,18.76,18.78,5652
21-May-25,18.85,18.88,18.60,18.62,7504
20-May-25,18.88,18.88,18.64,18.66,1027
19-May-25,19.19,19.19,18.70,18.73,1164
16-May-25,19.24,19.24,19.19,19.19,191
15-May-25,18.84,19.02,18.70,19.02,37636
14-May-25,18.56,18.76,18.56,18.65,64055
13-May-25,18.89,18.89,18.56,18.62,18958
12-May-25,18.89,18.89,18.60,18.78,1276
09-May-25,18.35,18.35,18.21,18.30,10614
08-May-25,17.88,18.20,17.88,18.20,1432
07-May-25,17.86,17.86,17.86,17.86,2893
05-May-25,17.57,17.90,17.57,17.90,28521
02-May-25,17.28,17.82,17.28,17.80,4290
30-Apr-25,17.30,17.44,17.24,17.28,147736
29-Apr-25,17.30,17.30,17.30,17.30,6868
28-Apr-25,17.19,17.24,17.19,17.24,189
25-Apr-25,17.16,17.32,17.15,17.19,37544
24-Apr-25,16.89,17.15,16.89,17.15,31061
23-Apr-25,16.66,16.66,16.52,16.54,55407
22-Apr-25,16.40,16.40,16.37,16.37,18863
17-Apr-25,16.73,16.74,16.52,16.54,40790
15-Apr-25,16.99,17.13,16.99,17.13,9104
14-Apr-25,15.87,15.87,15.87,15.87,31
11-Apr-25,16.20,16.20,16.20,16.20,81
10-Apr-25,16.40,16.48,16.20,16.20,8296
09-Apr-25,16.75,16.75,16.75,16.75,5025
08-Apr-25,16.18,16.18,15.86,15.96,58026
07-Apr-25,15.76,16.28,15.76,16.18,1039
04-Apr-25,16.02,16.02,15.76,15.86,34746
03-Apr-25,15.82,16.65,15.82,16.65,11517
02-Apr-25,16.65,17.17,16.65,17.10,54656
01-Apr-25,17.20,17.20,16.57,16.85,57305
28-Mar-25,17.40,17.54,17.30,17.30,976
27-Mar-25,17.69,17.76,17.59,17.65,12122

*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: Z1OM34