Cotação atual, histórico e gráfico do papel: Z1TS34

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 Z1TS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,86%	0,54	63,66	63,12	63,12	63,75	29K	24
18/11/2024	-2,23%	-1,44	63,12	64,55	62,94	64,55	3K	31
13/11/2024	1,13%	0,72	64,56	62,02	62,02	64,56	319K	10
11/11/2024	0,57%	0,36	63,84	63,84	63,84	63,84	10K	1
08/11/2024	2,92%	1,80	63,48	63,68	63,24	63,68	1K	20
07/11/2024	2,12%	1,28	61,68	60,40	60,40	61,68	3K	4
06/11/2024	-4,22%	-2,66	60,40	64,00	60,40	64,68	164K	21

05/11/2024	-1,07%	-0,68	63,06	62,75	62,51	63,52	7K	16
04/11/2024	-4,61%	-3,08	63,74	69,62	62,51	70,00	299K	33
01/11/2024	2,55%	1,66	66,82	64,26	64,26	66,82	112K	5
31/10/2024	-3,61%	-2,44	65,16	64,61	64,61	65,16	306K	32
30/10/2024	1,76%	1,17	67,60	69,32	66,20	69,32	2K	4
29/10/2024	2,63%	1,70	66,43	66,64	64,75	66,64	5K	30
28/10/2024	0,00%	0,00	64,73	64,73	64,73	64,73	64	1
25/10/2024	0,19%	0,12	64,73	64,20	64,20	64,73	300K	5
24/10/2024	-4,05%	-2,73	64,61	65,52	64,54	65,52	133K	7
23/10/2024	0,00%	0,00	67,34	67,34	67,27	67,61	409K	41
22/10/2024	-0,62%	-0,42	67,34	66,84	66,84	67,47	170K	7
21/10/2024	-0,35%	-0,24	67,76	69,16	67,76	69,16	755	2
18/10/2024	-1,78%	-1,23	68,00	68,39	68,00	69,02	36K	16
17/10/2024	0,73%	0,50	69,23	69,23	69,23	69,23	69	1
16/10/2024	0,34%	0,23	68,73	68,60	68,60	68,73	148K	2
15/10/2024	1,83%	1,23	68,50	68,50	68,50	68,50	5K	1
14/10/2024	1,16%	0,77	67,27	66,49	66,49	67,27	2K	4
11/10/2024	2,81%	1,82	66,50	67,35	66,50	67,64	136K	4
08/10/2024	1,03%	0,66	64,68	64,68	64,68	64,68	64	1
07/10/2024	-1,51%	-0,98	64,02	65,01	64,02	65,01	3K	3
04/10/2024	-0,37%	-0,24	65,00	65,00	65,00	65,00	6K	1
03/10/2024	-0,85%	-0,56	65,24	65,81	65,24	65,81	12K	2
02/10/2024	-0,45%	-0,30	65,80	65,52	65,52	65,80	79K	4
01/10/2024	0,00%	0,00	66,10	66,15	66,10	66,15	5K	3
30/09/2024	-0,08%	-0,05	66,10	66,28	66,10	66,28	6K	3
27/09/2024	0,35%	0,23	66,15	66,85	66,01	66,85	76K	6
26/09/2024	0,50%	0,33	65,92	65,92	65,92	65,92	67K	1
25/09/2024	-1,78%	-1,19	65,59	65,65	65,59	65,65	524	3
23/09/2024	0,32%	0,21	66,78	66,43	66,43	66,78	3K	2
20/09/2024	-0,42%	-0,28	66,57	66,29	66,22	66,57	5K	6
18/09/2024	-0,22%	-0,15	66,85	66,85	66,85	66,85	267	1
17/09/2024	0,62%	0,41	67,00	67,00	67,00	67,00	67K	1
16/09/2024	0,45%	0,30	66,59	66,46	66,46	66,71	1M	4
13/09/2024	-0,73%	-0,49	66,29	67,27	66,29	67,27	3K	5
12/09/2024	0,57%	0,38	66,78	66,50	66,50	66,78	2K	2
10/09/2024	-1,29%	-0,87	66,40	67,27	66,40	67,27	2K	3
09/09/2024	1,31%	0,87	67,27	66,73	66,73	67,27	22K	3
06/09/2024	0,91%	0,60	66,40	66,00	66,00	66,40	168K	4
04/09/2024	1,83%	1,18	65,80	64,62	64,62	65,80	12K	26
03/09/2024	-0,72%	-0,47	64,62	64,65	64,56	64,65	13K	30
02/09/2024	2,01%	1,28	65,09	65,10	65,09	65,10	911	2
30/08/2024	1,87%	1,17	63,81	63,96	63,81	63,96	195K	3
27/08/2024	0,92%	0,57	62,64	62,80	62,54	62,80	314K	8
26/08/2024	0,44%	0,27	62,07	63,00	62,07	63,00	29K	5
23/08/2024	-2,32%	-1,47	61,80	62,00	61,80	62,00	133K	4
22/08/2024	0,72%	0,45	63,27	63,30	63,18	63,54	174K	6
21/08/2024	-0,10%	-0,06	62,82	62,60	62,60	62,88	19K	5
20/08/2024	1,35%	0,84	62,88	62,52	62,52	62,88	11K	19
19/08/2024	-1,62%	-1,02	62,04	62,04	62,04	62,04	744	1
16/08/2024	-0,66%	-0,42	63,06	62,82	62,82	63,06	755	2
15/08/2024	1,08%	0,68	63,48	63,48	63,48	63,48	761	1
14/08/2024	-2,62%	-1,69	62,80	62,85	62,80	62,85	222K	11
13/08/2024	2,45%	1,54	64,49	64,49	64,49	64,49	19K	1
12/08/2024	-1,72%	-1,10	62,95	62,80	62,80	63,00	105K	5
09/08/2024	-1,87%	-1,22	64,05	64,89	63,91	64,89	172K	10
08/08/2024	0,03%	0,02	65,27	64,33	64,33	65,94	87K	6
07/08/2024	-0,11%	-0,07	65,25	65,73	65,10	65,73	55K	3
06/08/2024	4,20%	2,63	65,32	63,66	63,66	66,74	51K	8
05/08/2024	-2,55%	-1,64	62,69	64,33	62,69	64,33	37K	8
02/08/2024	-1,39%	-0,91	64,33	64,98	64,26	64,98	3K	3
01/08/2024	2,00%	1,28	65,24	64,86	64,86	65,24	15K	6
31/07/2024	-0,06%	-0,04	63,96	63,96	63,84	64,25	28K	40
30/07/2024	0,17%	0,11	64,00	61,53	61,53	65,24	8K	7
29/07/2024	-0,76%	-0,49	63,89	63,42	63,42	64,25	6K	26
26/07/2024	-0,49%	-0,32	64,38	64,75	64,00	64,75	38K	10
25/07/2024	1,28%	0,82	64,70	64,06	64,06	64,70	3K	3
24/07/2024	1,49%	0,94	63,88	62,94	62,94	63,88	407K	13
23/07/2024	-0,17%	-0,11	62,94	62,85	62,85	63,24	250K	19
22/07/2024	0,65%	0,41	63,05	62,64	62,38	63,05	110K	7
19/07/2024	-0,13%	-0,08	62,64	61,49	61,49	62,64	108K	5
18/07/2024	1,16%	0,72	62,72	62,99	62,64	63,30	8K	11
17/07/2024	0,81%	0,50	62,00	61,50	59,40	63,00	101K	8
16/07/2024	1,49%	0,90	61,50	61,49	61,49	61,50	2K	2
15/07/2024	-0,30%	-0,18	60,60	60,78	60,60	60,96	2K	4
12/07/2024	3,40%	2,00	60,78	61,13	60,78	61,15	12K	23
10/07/2024	-2,02%	-1,21	58,78	58,00	58,00	58,78	146K	6
09/07/2024	0,47%	0,28	59,99	60,24	59,01	60,24	5K	5
08/07/2024	-0,62%	-0,37	59,71	60,56	59,71	60,61	5K	3
05/07/2024	0,49%	0,29	60,08	59,94	59,94	60,60	9K	5
04/07/2024	-1,04%	-0,63	59,79	60,69	59,79	60,69	3K	4
03/07/2024	-3,08%	-1,92	60,42	62,35	60,42	62,35	3K	7
02/07/2024	2,85%	1,73	62,34	61,20	61,20	62,34	2K	4
01/07/2024	0,02%	0,01	60,61	61,33	60,60	61,33	5K	4
28/06/2024	0,35%	0,21	60,60	61,01	60,60	61,33	3K	24
27/06/2024	2,32%	1,37	60,39	60,00	60,00	62,22	222K	16
26/06/2024	1,97%	1,14	59,02	58,45	58,40	59,02	4K	28
24/06/2024	0,12%	0,07	57,88	58,10	57,88	58,61	19K	15
21/06/2024	0,45%	0,26	57,81	58,08	57,81	58,08	1K	4
20/06/2024	-0,78%	-0,45	57,55	57,59	57,55	58,02	119K	11
19/06/2024	0,87%	0,50	58,00	58,00	58,00	58,00	1K	2
18/06/2024	-0,52%	-0,30	57,50	57,96	57,30	57,96	6K	18
17/06/2024	1,35%	0,77	57,80	57,90	57,48	57,90	749	6
14/06/2024	-1,18%	-0,68	57,03	56,70	56,65	57,06	459K	7
13/06/2024	-2,27%	-1,34	57,71	57,66	57,66	57,84	5K	15
12/06/2024	-1,14%	-0,68	59,05	59,52	59,05	60,00	153K	8
10/06/2024	2,88%	1,67	59,73	59,02	59,02	60,20	262K	20
07/06/2024	-0,14%	-0,08	58,06	58,38	58,06	58,38	2K	17
06/06/2024	0,10%	0,06	58,14	57,65	57,60	58,14	2K	8
05/06/2024	3,05%	1,72	58,08	56,36	56,36	58,32	7K	39
04/06/2024	0,34%	0,19	56,36	55,93	55,93	56,36	102K	2
03/06/2024	2,31%	1,27	56,17	56,65	55,93	56,99	8K	115
28/05/2024	0,68%	0,37	54,90	54,90	54,75	54,95	114K	21
27/05/2024	-0,58%	-0,32	54,53	54,85	54,53	55,51	988	4
24/05/2024	1,18%	0,64	54,85	54,21	54,21	55,30	18K	7
23/05/2024	-2,11%	-1,17	54,21	55,71	54,21	55,77	3K	7
22/05/2024	-0,22%	-0,12	55,38	55,60	55,38	55,62	140K	6
21/05/2024	-0,89%	-0,50	55,50	55,50	55,50	55,50	388	1
20/05/2024	1,10%	0,61	56,00	55,39	55,00	56,00	182K	29
17/05/2024	-0,52%	-0,29	55,39	55,38	55,38	55,39	664	2
16/05/2024	0,23%	0,13	55,68	55,68	55,68	55,68	2K	3
15/05/2024	2,68%	1,45	55,55	55,69	55,55	56,00	1K	8
14/05/2024	-0,55%	-0,30	54,10	54,45	54,10	54,45	704	2
13/05/2024	0,00%	0,00	54,40	54,41	54,40	54,90	13K	9
10/05/2024	0,93%	0,50	54,40	54,20	54,20	54,40	7K	5
09/05/2024	3,28%	1,71	53,90	52,19	52,19	53,90	2K	5
08/05/2024	-3,35%	-1,81	52,19	52,19	52,19	52,19	5K	4
07/05/2024	3,05%	1,60	54,00	53,89	53,89	54,40	143K	21
06/05/2024	-0,66%	-0,35	52,40	52,85	52,36	52,85	20K	38
03/05/2024	-1,24%	-0,66	52,75	53,45	52,75	53,45	482K	8
02/05/2024	3,11%	1,61	53,41	51,80	51,80	54,20	199K	18
30/04/2024	0,78%	0,40	51,80	51,40	51,40	51,80	109K	26
29/04/2024	2,29%	1,15	51,40	50,25	50,25	52,84	296K	306
26/04/2024	1,62%	0,80	50,25	50,11	50,11	50,25	2K	2
25/04/2024	1,98%	0,96	49,45	48,49	48,49	49,49	112K	9
24/04/2024	1,02%	0,49	48,49	48,75	48,49	48,75	533	3
23/04/2024	1,52%	0,72	48,00	48,00	48,00	48,00	48	1
22/04/2024	-	-	47,28	48,80	47,10	48,80	118K	11

Date,Open,High,Low,Close,Volume
19-Nov-24,63.12,63.75,63.12,63.66,28720
18-Nov-24,64.55,64.55,62.94,63.12,2661
13-Nov-24,62.02,64.56,62.02,64.56,318683
11-Nov-24,63.84,63.84,63.84,63.84,10214
08-Nov-24,63.68,63.68,63.24,63.48,1268
07-Nov-24,60.40,61.68,60.40,61.68,3129
06-Nov-24,64.00,64.68,60.40,60.40,164214
05-Nov-24,62.75,63.52,62.51,63.06,7487
04-Nov-24,69.62,70.00,62.51,63.74,299346
01-Nov-24,64.26,66.82,64.26,66.82,111934
31-Oct-24,64.61,65.16,64.61,65.16,305912
30-Oct-24,69.32,69.32,66.20,67.60,1897
29-Oct-24,66.64,66.64,64.75,66.43,5416
28-Oct-24,64.73,64.73,64.73,64.73,64
25-Oct-24,64.20,64.73,64.20,64.73,300184
24-Oct-24,65.52,65.52,64.54,64.61,133406
23-Oct-24,67.34,67.61,67.27,67.34,409162
22-Oct-24,66.84,67.47,66.84,67.34,169962
21-Oct-24,69.16,69.16,67.76,67.76,755
18-Oct-24,68.39,69.02,68.00,68.00,36112
17-Oct-24,69.23,69.23,69.23,69.23,69
16-Oct-24,68.60,68.73,68.60,68.73,148178
15-Oct-24,68.50,68.50,68.50,68.50,4658
14-Oct-24,66.49,67.27,66.49,67.27,1673
11-Oct-24,67.35,67.64,66.50,66.50,136344
08-Oct-24,64.68,64.68,64.68,64.68,64
07-Oct-24,65.01,65.01,64.02,64.02,3285
04-Oct-24,65.00,65.00,65.00,65.00,5525
03-Oct-24,65.81,65.81,65.24,65.24,11763
02-Oct-24,65.52,65.80,65.52,65.80,79419
01-Oct-24,66.15,66.15,66.10,66.10,4563
30-Sep-24,66.28,66.28,66.10,66.10,6162
27-Sep-24,66.85,66.85,66.01,66.15,76055
26-Sep-24,65.92,65.92,65.92,65.92,66579
25-Sep-24,65.65,65.65,65.59,65.59,524
23-Sep-24,66.43,66.78,66.43,66.78,2593
20-Sep-24,66.29,66.57,66.22,66.57,4706
18-Sep-24,66.85,66.85,66.85,66.85,267
17-Sep-24,67.00,67.00,67.00,67.00,67000
16-Sep-24,66.46,66.71,66.46,66.59,1479860
13-Sep-24,67.27,67.27,66.29,66.29,2671
12-Sep-24,66.50,66.78,66.50,66.78,1732
10-Sep-24,67.27,67.27,66.40,66.40,1737
09-Sep-24,66.73,67.27,66.73,67.27,21635
06-Sep-24,66.00,66.40,66.00,66.40,168310
04-Sep-24,64.62,65.80,64.62,65.80,11628
03-Sep-24,64.65,64.65,64.56,64.62,12534
02-Sep-24,65.10,65.10,65.09,65.09,911
30-Aug-24,63.96,63.96,63.81,63.81,194749
27-Aug-24,62.80,62.80,62.54,62.64,313939
26-Aug-24,63.00,63.00,62.07,62.07,29120
23-Aug-24,62.00,62.00,61.80,61.80,133260
22-Aug-24,63.30,63.54,63.18,63.27,173881
21-Aug-24,62.60,62.88,62.60,62.82,18626
20-Aug-24,62.52,62.88,62.52,62.88,10732
19-Aug-24,62.04,62.04,62.04,62.04,744
16-Aug-24,62.82,63.06,62.82,63.06,755
15-Aug-24,63.48,63.48,63.48,63.48,761
14-Aug-24,62.85,62.85,62.80,62.80,222025
13-Aug-24,64.49,64.49,64.49,64.49,19347
12-Aug-24,62.80,63.00,62.80,62.95,104750
09-Aug-24,64.89,64.89,63.91,64.05,171574
08-Aug-24,64.33,65.94,64.33,65.27,87058
07-Aug-24,65.73,65.73,65.10,65.25,54667
06-Aug-24,63.66,66.74,63.66,65.32,50909
05-Aug-24,64.33,64.33,62.69,62.69,36952
02-Aug-24,64.98,64.98,64.26,64.33,2958
01-Aug-24,64.86,65.24,64.86,65.24,14895
31-Jul-24,63.96,64.25,63.84,63.96,28237
30-Jul-24,61.53,65.24,61.53,64.00,8348
29-Jul-24,63.42,64.25,63.42,63.89,6475
26-Jul-24,64.75,64.75,64.00,64.38,38394
25-Jul-24,64.06,64.70,64.06,64.70,2955
24-Jul-24,62.94,63.88,62.94,63.88,406648
23-Jul-24,62.85,63.24,62.85,62.94,249917
22-Jul-24,62.64,63.05,62.38,63.05,109957
19-Jul-24,61.49,62.64,61.49,62.64,108432
18-Jul-24,62.99,63.30,62.64,62.72,7610
17-Jul-24,61.50,63.00,59.40,62.00,100522
16-Jul-24,61.49,61.50,61.49,61.50,1783
15-Jul-24,60.78,60.96,60.60,60.60,1519
12-Jul-24,61.13,61.15,60.78,60.78,12410
10-Jul-24,58.00,58.78,58.00,58.78,145945
09-Jul-24,60.24,60.24,59.01,59.99,5327
08-Jul-24,60.56,60.61,59.71,59.71,5146
05-Jul-24,59.94,60.60,59.94,60.08,9454
04-Jul-24,60.69,60.69,59.79,59.79,2895
03-Jul-24,62.35,62.35,60.42,60.42,3390
02-Jul-24,61.20,62.34,61.20,62.34,1986
01-Jul-24,61.33,61.33,60.60,60.61,4676
28-Jun-24,61.01,61.33,60.60,60.60,3051
27-Jun-24,60.00,62.22,60.00,60.39,221825
26-Jun-24,58.45,59.02,58.40,59.02,4162
24-Jun-24,58.10,58.61,57.88,57.88,19003
21-Jun-24,58.08,58.08,57.81,57.81,1158
20-Jun-24,57.59,58.02,57.55,57.55,118529
19-Jun-24,58.00,58.00,58.00,58.00,1218
18-Jun-24,57.96,57.96,57.30,57.50,6017
17-Jun-24,57.90,57.90,57.48,57.80,749
14-Jun-24,56.70,57.06,56.65,57.03,459083
13-Jun-24,57.66,57.84,57.66,57.71,5196
12-Jun-24,59.52,60.00,59.05,59.05,153440
10-Jun-24,59.02,60.20,59.02,59.73,261865
07-Jun-24,58.38,58.38,58.06,58.06,1517
06-Jun-24,57.65,58.14,57.60,58.14,2423
05-Jun-24,56.36,58.32,56.36,58.08,6657
04-Jun-24,55.93,56.36,55.93,56.36,101838
03-Jun-24,56.65,56.99,55.93,56.17,8351
28-May-24,54.90,54.95,54.75,54.90,113687
27-May-24,54.85,55.51,54.53,54.53,988
24-May-24,54.21,55.30,54.21,54.85,18122
23-May-24,55.71,55.77,54.21,54.21,3104
22-May-24,55.60,55.62,55.38,55.38,139945
21-May-24,55.50,55.50,55.50,55.50,388
20-May-24,55.39,56.00,55.00,56.00,181983
17-May-24,55.38,55.39,55.38,55.39,664
16-May-24,55.68,55.68,55.68,55.68,1942
15-May-24,55.69,56.00,55.55,55.55,1114
14-May-24,54.45,54.45,54.10,54.10,704
13-May-24,54.41,54.90,54.40,54.40,13478
10-May-24,54.20,54.40,54.20,54.40,7066
09-May-24,52.19,53.90,52.19,53.90,1972
08-May-24,52.19,52.19,52.19,52.19,5271
07-May-24,53.89,54.40,53.89,54.00,142832
06-May-24,52.85,52.85,52.36,52.40,20340
03-May-24,53.45,53.45,52.75,52.75,482190
02-May-24,51.80,54.20,51.80,53.41,199152
30-Apr-24,51.40,51.80,51.40,51.80,109002
29-Apr-24,50.25,52.84,50.25,51.40,296157
26-Apr-24,50.11,50.25,50.11,50.25,2257
25-Apr-24,48.49,49.49,48.49,49.45,112211
24-Apr-24,48.75,48.75,48.49,48.49,533
23-Apr-24,48.00,48.00,48.00,48.00,48
22-Apr-24,48.80,48.80,47.10,47.28,117823

*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: Z1TS34