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
22/07/2026	-2,02%	-0,48	23,30	24,00	23,28	24,00	89K	41
21/07/2026	-1,33%	-0,32	23,78	23,78	23,60	24,07	5M	251
20/07/2026	-0,82%	-0,20	24,10	24,30	23,84	24,30	176K	15
17/07/2026	-1,22%	-0,30	24,30	23,38	23,38	24,30	2K	8
16/07/2026	4,41%	1,04	24,60	24,25	24,24	24,60	14K	13
15/07/2026	0,34%	0,08	23,56	23,75	23,55	24,15	81K	51
14/07/2026	-2,89%	-0,70	23,48	23,34	23,30	23,61	72K	55
13/07/2026	0,29%	0,07	24,18	24,32	24,10	24,32	3K	10
10/07/2026	-0,94%	-0,23	24,11	24,49	24,11	24,54	54K	40
08/07/2026	-1,22%	-0,30	24,34	24,25	24,25	24,34	631	4
07/07/2026	3,66%	0,87	24,64	24,81	24,64	24,90	41K	30
06/07/2026	-2,94%	-0,72	23,77	24,21	23,72	24,21	14K	6
02/07/2026	3,07%	0,73	24,49	23,84	23,84	24,49	413K	20
01/07/2026	2,68%	0,62	23,76	23,18	23,18	24,25	312K	104
30/06/2026	-2,45%	-0,58	23,14	23,95	23,11	23,95	72K	50
29/06/2026	-2,87%	-0,70	23,72	24,82	23,72	24,82	161K	97
26/06/2026	-2,86%	-0,72	24,42	24,60	24,42	24,95	93K	49
25/06/2026	-0,55%	-0,14	25,14	25,33	25,10	25,85	770K	71
24/06/2026	1,40%	0,35	25,28	25,00	25,00	25,70	223K	33
23/06/2026	1,96%	0,48	24,93	24,70	24,70	24,93	26K	23
22/06/2026	-4,12%	-1,05	24,45	25,50	24,41	25,50	73K	150
18/06/2026	3,66%	0,90	25,50	25,15	25,15	25,50	94K	95
17/06/2026	-1,80%	-0,45	24,60	25,05	24,60	25,25	22K	20
16/06/2026	-1,30%	-0,33	25,05	25,06	24,85	25,12	17K	363
15/06/2026	0,44%	0,11	25,38	25,34	25,25	25,44	12K	6
12/06/2026	-3,22%	-0,84	25,27	26,38	25,25	26,38	56K	16
11/06/2026	-0,31%	-0,08	26,11	26,04	25,80	26,11	988	3
10/06/2026	-1,24%	-0,33	26,19	26,60	26,19	26,80	77K	48
09/06/2026	4,62%	1,17	26,52	26,32	26,22	26,60	170K	145
08/06/2026	-1,90%	-0,49	25,35	25,50	25,17	25,56	53K	5
05/06/2026	4,83%	1,19	25,84	25,93	25,84	25,93	14K	2
03/06/2026	3,57%	0,85	24,65	24,65	24,65	24,65	1K	2
02/06/2026	-2,46%	-0,60	23,80	24,48	23,80	24,48	161K	9
01/06/2026	-0,45%	-0,11	24,40	24,29	24,29	24,60	1K	9
29/05/2026	-0,97%	-0,24	24,51	24,74	24,51	24,74	10K	3
28/05/2026	-2,14%	-0,54	24,75	25,32	24,72	25,32	41K	8
27/05/2026	-0,59%	-0,15	25,29	25,17	24,96	25,62	21K	163
26/05/2026	-2,53%	-0,66	25,44	25,61	25,31	25,61	9K	8
25/05/2026	2,11%	0,54	26,10	25,56	25,56	26,10	939	3
22/05/2026	1,67%	0,42	25,56	25,40	25,35	25,56	117K	7
21/05/2026	-0,63%	-0,16	25,14	24,88	24,14	25,14	5K	12
20/05/2026	1,61%	0,40	25,30	24,90	24,80	25,30	466K	17
19/05/2026	3,23%	0,78	24,90	24,70	24,68	25,15	26K	6
18/05/2026	3,03%	0,71	24,12	23,41	23,41	24,12	48K	5
15/05/2026	-0,13%	-0,03	23,41	23,86	23,35	23,96	101K	8
14/05/2026	0,64%	0,15	23,44	23,25	23,23	23,44	36K	5
13/05/2026	-0,77%	-0,18	23,29	23,86	23,00	23,86	37K	13
12/05/2026	0,30%	0,07	23,47	23,56	23,13	23,92	113K	16
11/05/2026	-6,29%	-1,57	23,40	24,98	23,38	24,98	179K	26
08/05/2026	-6,30%	-1,68	24,97	26,92	24,90	26,92	325K	37
07/05/2026	-22,08%	-7,55	26,65	34,06	26,38	34,06	1M	125
06/05/2026	-1,38%	-0,48	34,20	34,30	34,20	34,30	14K	5
05/05/2026	-0,40%	-0,14	34,68	34,85	34,50	34,85	452	4
04/05/2026	-1,92%	-0,68	34,82	35,50	34,82	35,50	39K	15
30/04/2026	-0,17%	-0,06	35,50	35,50	35,50	35,50	8K	4
29/04/2026	-1,98%	-0,72	35,56	36,28	35,45	36,28	86K	34
28/04/2026	-1,55%	-0,57	36,28	36,40	36,20	36,40	22K	8
27/04/2026	1,35%	0,49	36,85	36,36	36,36	37,15	30K	18
24/04/2026	1,42%	0,51	36,36	36,38	36,36	36,46	27K	7
23/04/2026	-1,89%	-0,69	35,85	35,90	35,85	35,95	10K	7
22/04/2026	-4,35%	-1,66	36,54	36,57	36,23	36,60	46K	32
20/04/2026	1,06%	0,40	38,20	38,38	38,20	38,38	10K	4
17/04/2026	1,64%	0,61	37,80	38,00	34,18	38,00	795	7
16/04/2026	-1,33%	-0,50	37,19	37,50	37,04	37,53	1K	6
15/04/2026	1,45%	0,54	37,69	38,02	37,65	38,02	12K	3
13/04/2026	0,00%	0,00	37,15	37,15	37,15	37,15	185	1
10/04/2026	-1,09%	-0,41	37,15	38,67	37,15	38,67	1K	5
09/04/2026	-1,13%	-0,43	37,56	37,56	37,56	37,56	420	2
08/04/2026	1,04%	0,39	37,99	37,90	37,90	37,99	417	2
07/04/2026	-1,34%	-0,51	37,60	37,60	37,60	37,60	376	1
06/04/2026	0,66%	0,25	38,11	37,86	37,84	38,11	23K	4
02/04/2026	-0,37%	-0,14	37,86	37,86	37,86	37,86	302	1
01/04/2026	0,00%	0,00	38,00	38,00	38,00	38,24	7K	5
30/03/2026	2,04%	0,76	38,00	38,00	38,00	38,00	38	1
27/03/2026	-3,70%	-1,43	37,24	37,31	37,24	37,31	74	2
26/03/2026	1,23%	0,47	38,67	38,67	38,67	38,67	1K	1
25/03/2026	-0,16%	-0,06	38,20	38,39	38,20	38,39	2K	2
24/03/2026	0,74%	0,28	38,26	37,50	37,50	38,29	9K	7
23/03/2026	0,00%	0,00	37,98	38,25	37,98	38,25	875	3
20/03/2026	-1,96%	-0,76	37,98	38,44	37,98	38,44	153	2
18/03/2026	-1,58%	-0,62	38,74	38,74	38,74	38,74	193	1
17/03/2026	4,24%	1,60	39,36	39,36	39,36	39,36	39	1
13/03/2026	-1,46%	-0,56	37,76	38,32	37,76	38,32	609	4
12/03/2026	-0,73%	-0,28	38,32	37,90	37,90	38,32	152	2
11/03/2026	-0,64%	-0,25	38,60	38,65	38,60	38,65	16K	4
10/03/2026	-0,41%	-0,16	38,85	39,50	38,85	39,50	1K	5
09/03/2026	-1,98%	-0,79	39,01	39,59	38,72	39,59	429	3
06/03/2026	-1,34%	-0,54	39,80	40,75	39,24	40,75	11K	10
05/03/2026	-2,40%	-0,99	40,34	40,63	40,34	40,73	13K	3
04/03/2026	-1,90%	-0,80	41,33	42,55	41,32	42,55	378	3
03/03/2026	0,00%	0,00	42,13	42,12	42,12	42,13	4K	2
27/02/2026	1,69%	0,70	42,13	41,59	41,59	42,28	8K	3
26/02/2026	-0,05%	-0,02	41,43	41,43	41,43	41,43	165	1
25/02/2026	2,98%	1,20	41,45	41,45	41,45	41,45	1K	1
24/02/2026	-3,22%	-1,34	40,25	40,98	40,25	40,98	81	2
20/02/2026	0,07%	0,03	41,59	41,39	41,39	41,59	1K	2
19/02/2026	-2,56%	-1,09	41,56	41,01	41,01	41,56	575	2
13/02/2026	0,00%	0,00	42,65	42,65	42,65	42,65	42	1
12/02/2026	2,30%	0,96	42,65	40,00	39,24	42,65	21K	7
11/02/2026	-0,26%	-0,11	41,69	41,69	41,69	41,69	41	1
10/02/2026	1,38%	0,57	41,80	41,22	41,22	41,80	14K	3
09/02/2026	-0,82%	-0,34	41,23	41,17	41,17	41,23	1K	3
06/02/2026	-0,57%	-0,24	41,57	41,90	41,57	41,90	46K	4
05/02/2026	2,40%	0,98	41,81	41,67	41,67	41,81	250	2
03/02/2026	0,00%	0,00	40,83	40,83	40,83	40,83	40	1
02/02/2026	0,15%	0,06	40,83	40,95	40,76	40,96	43K	4
30/01/2026	1,82%	0,73	40,77	39,28	39,28	40,77	321	3
29/01/2026	0,10%	0,04	40,04	39,53	39,53	40,04	199	3
28/01/2026	-1,91%	-0,78	40,00	40,12	40,00	40,40	3K	5
27/01/2026	0,07%	0,03	40,78	40,88	40,78	40,88	81	2
26/01/2026	-0,59%	-0,24	40,75	40,99	40,75	40,99	4K	4
23/01/2026	-0,99%	-0,41	40,99	40,88	40,88	40,99	2K	2
20/01/2026	0,15%	0,06	41,40	40,90	40,90	42,10	329	3
19/01/2026	-0,29%	-0,12	41,34	41,34	41,34	41,34	41	1
16/01/2026	3,65%	1,46	41,46	41,72	41,46	41,82	249	4
15/01/2026	-5,44%	-2,30	40,00	42,60	40,00	42,60	1K	5
14/01/2026	-0,70%	-0,30	42,30	42,50	42,30	42,50	4K	2
13/01/2026	1,14%	0,48	42,60	42,60	42,60	42,60	42	1
12/01/2026	0,07%	0,03	42,12	42,56	42,12	42,56	53K	2
08/01/2026	-1,22%	-0,52	42,09	42,09	42,09	42,09	420	1
07/01/2026	-2,89%	-1,27	42,61	43,83	42,61	43,83	30K	5
05/01/2026	3,32%	1,41	43,88	42,90	42,90	43,88	72K	5
02/01/2026	-2,70%	-1,18	42,47	44,95	42,47	44,95	912	6
30/12/2025	-0,41%	-0,18	43,65	43,84	43,65	43,84	568	3
29/12/2025	0,78%	0,34	43,83	43,83	43,83	43,83	43	1
26/12/2025	1,54%	0,66	43,49	43,49	43,49	43,49	10K	1
23/12/2025	-0,93%	-0,40	42,83	42,56	42,56	42,83	44K	5
22/12/2025	1,10%	0,47	43,23	42,51	42,51	43,23	10K	3
19/12/2025	0,23%	0,10	42,76	42,66	42,66	42,76	6K	2
18/12/2025	0,59%	0,25	42,66	42,61	42,61	42,66	4K	2
17/12/2025	0,38%	0,16	42,41	42,35	42,35	42,76	2K	4
16/12/2025	4,12%	1,67	42,25	42,27	42,25	42,27	2K	2
15/12/2025	-0,42%	-0,17	40,58	40,75	40,58	40,77	1K	3
12/12/2025	-	-	40,75	40,75	40,75	40,75	1K	2

Date,Open,High,Low,Close,Volume
22-Jul-26,24.00,24.00,23.28,23.30,89131
21-Jul-26,23.78,24.07,23.60,23.78,4739790
20-Jul-26,24.30,24.30,23.84,24.10,175711
17-Jul-26,23.38,24.30,23.38,24.30,2070
16-Jul-26,24.25,24.60,24.24,24.60,13576
15-Jul-26,23.75,24.15,23.55,23.56,81240
14-Jul-26,23.34,23.61,23.30,23.48,71864
13-Jul-26,24.32,24.32,24.10,24.18,3187
10-Jul-26,24.49,24.54,24.11,24.11,54182
08-Jul-26,24.25,24.34,24.25,24.34,631
07-Jul-26,24.81,24.90,24.64,24.64,40833
06-Jul-26,24.21,24.21,23.72,23.77,14214
02-Jul-26,23.84,24.49,23.84,24.49,413215
01-Jul-26,23.18,24.25,23.18,23.76,311771
30-Jun-26,23.95,23.95,23.11,23.14,72199
29-Jun-26,24.82,24.82,23.72,23.72,160892
26-Jun-26,24.60,24.95,24.42,24.42,92527
25-Jun-26,25.33,25.85,25.10,25.14,770406
24-Jun-26,25.00,25.70,25.00,25.28,223406
23-Jun-26,24.70,24.93,24.70,24.93,26410
22-Jun-26,25.50,25.50,24.41,24.45,73017
18-Jun-26,25.15,25.50,25.15,25.50,93586
17-Jun-26,25.05,25.25,24.60,24.60,22452
16-Jun-26,25.06,25.12,24.85,25.05,17490
15-Jun-26,25.34,25.44,25.25,25.38,11657
12-Jun-26,26.38,26.38,25.25,25.27,56273
11-Jun-26,26.04,26.11,25.80,26.11,988
10-Jun-26,26.60,26.80,26.19,26.19,76852
09-Jun-26,26.32,26.60,26.22,26.52,170457
08-Jun-26,25.50,25.56,25.17,25.35,52910
05-Jun-26,25.93,25.93,25.84,25.84,14481
03-Jun-26,24.65,24.65,24.65,24.65,1232
02-Jun-26,24.48,24.48,23.80,23.80,161077
01-Jun-26,24.29,24.60,24.29,24.40,1395
29-May-26,24.74,24.74,24.51,24.51,10051
28-May-26,25.32,25.32,24.72,24.75,41365
27-May-26,25.17,25.62,24.96,25.29,21391
26-May-26,25.61,25.61,25.31,25.44,9390
25-May-26,25.56,26.10,25.56,26.10,939
22-May-26,25.40,25.56,25.35,25.56,117056
21-May-26,24.88,25.14,24.14,25.14,4646
20-May-26,24.90,25.30,24.80,25.30,466425
19-May-26,24.70,25.15,24.68,24.90,25797
18-May-26,23.41,24.12,23.41,24.12,48357
15-May-26,23.86,23.96,23.35,23.41,100827
14-May-26,23.25,23.44,23.23,23.44,35565
13-May-26,23.86,23.86,23.00,23.29,36653
12-May-26,23.56,23.92,23.13,23.47,112693
11-May-26,24.98,24.98,23.38,23.40,178592
08-May-26,26.92,26.92,24.90,24.97,324954
07-May-26,34.06,34.06,26.38,26.65,1470992
06-May-26,34.30,34.30,34.20,34.20,13700
05-May-26,34.85,34.85,34.50,34.68,452
04-May-26,35.50,35.50,34.82,34.82,39065
30-Apr-26,35.50,35.50,35.50,35.50,7526
29-Apr-26,36.28,36.28,35.45,35.56,86470
28-Apr-26,36.40,36.40,36.20,36.28,21935
27-Apr-26,36.36,37.15,36.36,36.85,30372
24-Apr-26,36.38,36.46,36.36,36.36,27452
23-Apr-26,35.90,35.95,35.85,35.85,9516
22-Apr-26,36.57,36.60,36.23,36.54,46031
20-Apr-26,38.38,38.38,38.20,38.20,10125
17-Apr-26,38.00,38.00,34.18,37.80,795
16-Apr-26,37.50,37.53,37.04,37.19,1081
15-Apr-26,38.02,38.02,37.65,37.69,12389
13-Apr-26,37.15,37.15,37.15,37.15,185
10-Apr-26,38.67,38.67,37.15,37.15,1127
09-Apr-26,37.56,37.56,37.56,37.56,420
08-Apr-26,37.90,37.99,37.90,37.99,417
07-Apr-26,37.60,37.60,37.60,37.60,376
06-Apr-26,37.86,38.11,37.84,38.11,23083
02-Apr-26,37.86,37.86,37.86,37.86,302
01-Apr-26,38.00,38.24,38.00,38.00,6505
30-Mar-26,38.00,38.00,38.00,38.00,38
27-Mar-26,37.31,37.31,37.24,37.24,74
26-Mar-26,38.67,38.67,38.67,38.67,1160
25-Mar-26,38.39,38.39,38.20,38.20,1914
24-Mar-26,37.50,38.29,37.50,38.26,8541
23-Mar-26,38.25,38.25,37.98,37.98,875
20-Mar-26,38.44,38.44,37.98,37.98,153
18-Mar-26,38.74,38.74,38.74,38.74,193
17-Mar-26,39.36,39.36,39.36,39.36,39
13-Mar-26,38.32,38.32,37.76,37.76,609
12-Mar-26,37.90,38.32,37.90,38.32,152
11-Mar-26,38.65,38.65,38.60,38.60,15633
10-Mar-26,39.50,39.50,38.85,38.85,1338
09-Mar-26,39.59,39.59,38.72,39.01,429
06-Mar-26,40.75,40.75,39.24,39.80,10715
05-Mar-26,40.63,40.73,40.34,40.34,12554
04-Mar-26,42.55,42.55,41.32,41.33,378
03-Mar-26,42.12,42.13,42.12,42.13,4296
27-Feb-26,41.59,42.28,41.59,42.13,7647
26-Feb-26,41.43,41.43,41.43,41.43,165
25-Feb-26,41.45,41.45,41.45,41.45,1036
24-Feb-26,40.98,40.98,40.25,40.25,81
20-Feb-26,41.39,41.59,41.39,41.59,1117
19-Feb-26,41.01,41.56,41.01,41.56,575
13-Feb-26,42.65,42.65,42.65,42.65,42
12-Feb-26,40.00,42.65,39.24,42.65,21242
11-Feb-26,41.69,41.69,41.69,41.69,41
10-Feb-26,41.22,41.80,41.22,41.80,14284
09-Feb-26,41.17,41.23,41.17,41.23,1235
06-Feb-26,41.90,41.90,41.57,41.57,45760
05-Feb-26,41.67,41.81,41.67,41.81,250
03-Feb-26,40.83,40.83,40.83,40.83,40
02-Feb-26,40.95,40.96,40.76,40.83,42953
30-Jan-26,39.28,40.77,39.28,40.77,321
29-Jan-26,39.53,40.04,39.53,40.04,199
28-Jan-26,40.12,40.40,40.00,40.00,3453
27-Jan-26,40.88,40.88,40.78,40.78,81
26-Jan-26,40.99,40.99,40.75,40.75,4238
23-Jan-26,40.88,40.99,40.88,40.99,1676
20-Jan-26,40.90,42.10,40.90,41.40,329
19-Jan-26,41.34,41.34,41.34,41.34,41
16-Jan-26,41.72,41.82,41.46,41.46,249
15-Jan-26,42.60,42.60,40.00,40.00,1192
14-Jan-26,42.50,42.50,42.30,42.30,4419
13-Jan-26,42.60,42.60,42.60,42.60,42
12-Jan-26,42.56,42.56,42.12,42.12,52987
08-Jan-26,42.09,42.09,42.09,42.09,420
07-Jan-26,43.83,43.83,42.61,42.61,30444
05-Jan-26,42.90,43.88,42.90,43.88,72178
02-Jan-26,44.95,44.95,42.47,42.47,912
30-Dec-25,43.84,43.84,43.65,43.65,568
29-Dec-25,43.83,43.83,43.83,43.83,43
26-Dec-25,43.49,43.49,43.49,43.49,9654
23-Dec-25,42.56,42.83,42.56,42.83,43843
22-Dec-25,42.51,43.23,42.51,43.23,9805
19-Dec-25,42.66,42.76,42.66,42.76,6446
18-Dec-25,42.61,42.66,42.61,42.66,3668
17-Dec-25,42.35,42.76,42.35,42.41,2378
16-Dec-25,42.27,42.27,42.25,42.25,1648
15-Dec-25,40.75,40.77,40.58,40.58,1343
12-Dec-25,40.75,40.75,40.75,40.75,1018

*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