Cotação atual, histórico e gráfico do papel: Z1TA34

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 Z1TA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: Z1TA34