Cotação atual, histórico e gráfico do papel: Z1TA34
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 |
| 13/07/2026 | 2,13% | 1,17 | 56,21 | 55,30 | 55,30 | 57,47 | 487K | 12 |
| 10/07/2026 | -3,06% | -1,74 | 55,04 | 56,78 | 54,80 | 56,78 | 769K | 19 |
| 09/07/2026 | 3,24% | 1,78 | 56,78 | 55,49 | 55,49 | 56,78 | 3K | 2 |
| 08/07/2026 | -2,86% | -1,62 | 55,00 | 54,59 | 54,43 | 55,20 | 319K | 7 |
| 07/07/2026 | 1,76% | 0,98 | 56,62 | 55,14 | 54,80 | 57,00 | 361K | 6 |
| 06/07/2026 | 3,23% | 1,74 | 55,64 | 55,78 | 55,64 | 55,85 | 118K | 5 |
| 02/07/2026 | -1,41% | -0,77 | 53,90 | 53,75 | 53,75 | 53,90 | 204K | 5 |
| 01/07/2026 | 7,22% | 3,68 | 54,67 | 54,02 | 54,02 | 55,60 | 150K | 5 |
| 30/06/2026 | -0,08% | -0,04 | 50,99 | 50,72 | 50,72 | 50,99 | 5K | 2 |
| 29/06/2026 | 4,10% | 2,01 | 51,03 | 51,91 | 51,03 | 51,91 | 90K | 4 |
| 26/06/2026 | 5,19% | 2,42 | 49,02 | 49,02 | 49,02 | 49,02 | 49 | 1 |
| 25/06/2026 | -4,80% | -2,35 | 46,60 | 46,60 | 46,60 | 46,60 | 186 | 1 |
| 24/06/2026 | -5,10% | -2,63 | 48,95 | 52,55 | 48,95 | 52,55 | 142K | 3 |
| 23/06/2026 | 7,82% | 3,74 | 51,58 | 51,58 | 51,58 | 51,58 | 103 | 1 |
| 22/06/2026 | -0,35% | -0,17 | 47,84 | 47,70 | 47,70 | 47,84 | 196K | 2 |
| 18/06/2026 | 0,78% | 0,37 | 48,01 | 48,01 | 48,01 | 48,01 | 48 | 1 |
| 17/06/2026 | -5,92% | -3,00 | 47,64 | 48,05 | 47,64 | 48,05 | 382 | 2 |
| 15/06/2026 | -0,49% | -0,25 | 50,64 | 50,25 | 50,25 | 50,64 | 88K | 2 |
| 12/06/2026 | 0,87% | 0,44 | 50,89 | 50,65 | 50,65 | 51,10 | 204K | 3 |
| 11/06/2026 | -3,17% | -1,65 | 50,45 | 50,40 | 50,40 | 50,63 | 154K | 3 |
| 10/06/2026 | -3,52% | -1,90 | 52,10 | 54,47 | 52,10 | 54,69 | 165K | 4 |
| 09/06/2026 | -4,17% | -2,35 | 54,00 | 55,64 | 51,75 | 62,44 | 309K | 47 |
| 08/06/2026 | -1,14% | -0,65 | 56,35 | 56,00 | 56,00 | 56,58 | 146K | 4 |
| 05/06/2026 | -2,73% | -1,60 | 57,00 | 57,00 | 57,00 | 57,00 | 142K | 2 |
| 03/06/2026 | -7,95% | -5,06 | 58,60 | 60,99 | 58,30 | 61,00 | 363K | 12 |
| 02/06/2026 | 4,50% | 2,74 | 63,66 | 64,03 | 63,66 | 64,03 | 96K | 3 |
| 01/06/2026 | 9,29% | 5,18 | 60,92 | 61,75 | 60,92 | 61,75 | 31K | 3 |
| 29/05/2026 | 9,06% | 4,63 | 55,74 | 55,73 | 55,59 | 55,74 | 4K | 4 |
| 28/05/2026 | 3,95% | 1,94 | 51,11 | 51,22 | 50,97 | 51,22 | 14K | 4 |
| 27/05/2026 | 4,48% | 2,11 | 49,17 | 50,77 | 49,17 | 50,85 | 4K | 7 |
| 22/05/2026 | 5,16% | 2,31 | 47,06 | 46,56 | 46,56 | 47,21 | 2K | 3 |
| 21/05/2026 | -3,47% | -1,61 | 44,75 | 44,72 | 44,72 | 44,75 | 4K | 2 |
| 20/05/2026 | -3,22% | -1,54 | 46,36 | 46,36 | 46,36 | 46,36 | 46 | 1 |
| 19/05/2026 | 16,49% | 6,78 | 47,90 | 52,00 | 47,90 | 52,00 | 637 | 7 |
| 14/05/2026 | -0,87% | -0,36 | 41,12 | 41,12 | 41,12 | 41,12 | 411 | 1 |
| 08/05/2026 | -8,45% | -3,83 | 41,48 | 41,48 | 41,48 | 41,48 | 207 | 1 |
| 04/05/2026 | 0,18% | 0,08 | 45,31 | 45,31 | 45,31 | 45,31 | 453 | 1 |
| 30/04/2026 | 2,66% | 1,17 | 45,23 | 45,23 | 45,23 | 45,23 | 90 | 1 |
| 29/04/2026 | -0,79% | -0,35 | 44,06 | 44,05 | 44,05 | 44,06 | 484 | 2 |
| 28/04/2026 | 3,42% | 1,47 | 44,41 | 44,55 | 44,41 | 44,55 | 80K | 2 |
| 23/04/2026 | -4,51% | -2,03 | 42,94 | 42,91 | 42,91 | 42,94 | 13K | 2 |
| 22/04/2026 | -0,42% | -0,19 | 44,97 | 44,99 | 44,97 | 45,03 | 68K | 4 |
| 17/04/2026 | -8,79% | -4,35 | 45,16 | 45,16 | 45,16 | 45,28 | 135 | 3 |
| 05/03/2026 | 11,89% | 5,26 | 49,51 | 49,50 | 49,50 | 50,53 | 20K | 4 |
| 27/02/2026 | 0,45% | 0,20 | 44,25 | 43,00 | 43,00 | 44,75 | 243K | 8 |
| 25/02/2026 | 2,44% | 1,05 | 44,05 | 43,01 | 43,01 | 44,60 | 440K | 11 |
| 24/02/2026 | 11,98% | 4,60 | 43,00 | 39,63 | 39,63 | 43,55 | 439K | 18 |
| 23/02/2026 | -6,98% | -2,88 | 38,40 | 41,28 | 38,40 | 44,44 | 193K | 17 |
| 18/02/2026 | 1,47% | 0,60 | 41,28 | 41,28 | 41,28 | 41,28 | 41 | 1 |
| 13/02/2026 | 5,36% | 2,07 | 40,68 | 40,68 | 40,68 | 40,68 | 203 | 1 |
| 12/02/2026 | -10,69% | -4,62 | 38,61 | 43,67 | 38,00 | 43,67 | 17K | 5 |
| 06/02/2026 | -2,55% | -1,13 | 43,23 | 43,23 | 43,23 | 43,23 | 43 | 1 |
| 03/02/2026 | -20,59% | -11,50 | 44,36 | 48,00 | 44,36 | 48,00 | 3K | 14 |
| 26/01/2026 | 5,14% | 2,73 | 55,86 | 55,86 | 55,86 | 55,86 | 614 | 1 |
| 21/01/2026 | -2,12% | -1,15 | 53,13 | 53,20 | 52,63 | 53,78 | 1K | 10 |
| 20/01/2026 | -9,22% | -5,51 | 54,28 | 55,88 | 54,28 | 55,88 | 772 | 14 |
| 15/01/2026 | 0,00% | 0,00 | 59,79 | 59,79 | 59,79 | 59,79 | 358 | 2 |
| 14/01/2026 | -5,80% | -3,68 | 59,79 | 59,43 | 58,56 | 59,79 | 3K | 3 |
| 13/01/2026 | 29,27% | 14,37 | 63,47 | 65,53 | 62,31 | 65,53 | 3K | 9 |
| 18/12/2025 | -0,04% | -0,02 | 49,10 | 49,10 | 49,10 | 49,10 | 98 | 1 |
| 13/11/2025 | -6,22% | -3,26 | 49,12 | 49,78 | 49,12 | 49,78 | 98 | 2 |
| 05/11/2025 | 13,38% | 6,18 | 52,38 | 50,40 | 50,40 | 52,38 | 1M | 8 |
| 04/11/2025 | 1,03% | 0,47 | 46,20 | 46,20 | 46,20 | 46,20 | 462K | 1 |
| 30/10/2025 | -8,06% | -4,01 | 45,73 | 45,73 | 45,73 | 45,73 | 549K | 1 |
| 20/10/2025 | - | - | 49,74 | 50,43 | 49,74 | 50,43 | 501K | 2 |
Date,Open,High,Low,Close,Volume
13-Jul-26,55.30,57.47,55.30,56.21,486723
10-Jul-26,56.78,56.78,54.80,55.04,769475
09-Jul-26,55.49,56.78,55.49,56.78,3178
08-Jul-26,54.59,55.20,54.43,55.00,318567
07-Jul-26,55.14,57.00,54.80,56.62,361320
06-Jul-26,55.78,55.85,55.64,55.64,118426
02-Jul-26,53.75,53.90,53.75,53.90,204474
01-Jul-26,54.02,55.60,54.02,54.67,149734
30-Jun-26,50.72,50.99,50.72,50.99,4565
29-Jun-26,51.91,51.91,51.03,51.03,89809
26-Jun-26,49.02,49.02,49.02,49.02,49
25-Jun-26,46.60,46.60,46.60,46.60,186
24-Jun-26,52.55,52.55,48.95,48.95,142007
23-Jun-26,51.58,51.58,51.58,51.58,103
22-Jun-26,47.70,47.84,47.70,47.84,195906
18-Jun-26,48.01,48.01,48.01,48.01,48
17-Jun-26,48.05,48.05,47.64,47.64,382
15-Jun-26,50.25,50.64,50.25,50.64,88035
12-Jun-26,50.65,51.10,50.65,50.89,203635
11-Jun-26,50.40,50.63,50.40,50.45,153796
10-Jun-26,54.47,54.69,52.10,52.10,165376
09-Jun-26,55.64,62.44,51.75,54.00,308983
08-Jun-26,56.00,56.58,56.00,56.35,146403
05-Jun-26,57.00,57.00,57.00,57.00,142500
03-Jun-26,60.99,61.00,58.30,58.60,363442
02-Jun-26,64.03,64.03,63.66,63.66,95924
01-Jun-26,61.75,61.75,60.92,60.92,30887
29-May-26,55.73,55.74,55.59,55.74,4172
28-May-26,51.22,51.22,50.97,51.11,13645
27-May-26,50.77,50.85,49.17,49.17,3672
22-May-26,46.56,47.21,46.56,47.06,1555
21-May-26,44.72,44.75,44.72,44.75,4161
20-May-26,46.36,46.36,46.36,46.36,46
19-May-26,52.00,52.00,47.90,47.90,637
14-May-26,41.12,41.12,41.12,41.12,411
08-May-26,41.48,41.48,41.48,41.48,207
04-May-26,45.31,45.31,45.31,45.31,453
30-Apr-26,45.23,45.23,45.23,45.23,90
29-Apr-26,44.05,44.06,44.05,44.06,484
28-Apr-26,44.55,44.55,44.41,44.41,80176
23-Apr-26,42.91,42.94,42.91,42.94,12924
22-Apr-26,44.99,45.03,44.97,44.97,67549
17-Apr-26,45.16,45.28,45.16,45.16,135
05-Mar-26,49.50,50.53,49.50,49.51,19960
27-Feb-26,43.00,44.75,43.00,44.25,243244
25-Feb-26,43.01,44.60,43.01,44.05,439959
24-Feb-26,39.63,43.55,39.63,43.00,439450
23-Feb-26,41.28,44.44,38.40,38.40,193237
18-Feb-26,41.28,41.28,41.28,41.28,41
13-Feb-26,40.68,40.68,40.68,40.68,203
12-Feb-26,43.67,43.67,38.00,38.61,16660
06-Feb-26,43.23,43.23,43.23,43.23,43
03-Feb-26,48.00,48.00,44.36,44.36,2769
26-Jan-26,55.86,55.86,55.86,55.86,614
21-Jan-26,53.20,53.78,52.63,53.13,1489
20-Jan-26,55.88,55.88,54.28,54.28,772
15-Jan-26,59.79,59.79,59.79,59.79,358
14-Jan-26,59.43,59.79,58.56,59.79,2863
13-Jan-26,65.53,65.53,62.31,63.47,3044
18-Dec-25,49.10,49.10,49.10,49.10,98
13-Nov-25,49.78,49.78,49.12,49.12,98
05-Nov-25,50.40,52.38,50.40,52.38,1131171
04-Nov-25,46.20,46.20,46.20,46.20,462000
30-Oct-25,45.73,45.73,45.73,45.73,548760
20-Oct-25,50.43,50.43,49.74,49.74,500850
*exoneração de responsabilidade e termos de uso