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
16/05/2025	3,87%	2,15	57,65	57,48	57,48	57,65	61K	4
15/05/2025	2,10%	1,14	55,50	54,10	54,10	55,50	57K	3
14/05/2025	-5,72%	-3,30	54,36	55,36	54,36	55,36	57K	6
12/05/2025	2,56%	1,44	57,66	57,65	57,65	57,90	59K	3
09/05/2025	-1,63%	-0,93	56,22	56,22	56,22	56,22	562	1
08/05/2025	1,51%	0,85	57,15	56,55	56,55	57,18	5K	3
07/05/2025	4,96%	2,66	56,30	54,67	54,67	56,30	3K	2

06/05/2025	-3,77%	-2,10	53,64	54,50	53,64	54,64	7K	6
05/05/2025	0,43%	0,24	55,74	55,12	55,12	55,74	1K	2
02/05/2025	0,29%	0,16	55,50	55,34	55,34	55,66	58K	3
30/04/2025	2,67%	1,44	55,34	54,45	54,45	55,34	2K	3
28/04/2025	0,09%	0,05	53,90	54,66	53,90	54,66	1K	2
24/04/2025	-0,65%	-0,35	53,85	53,15	53,15	53,85	3K	3
23/04/2025	1,31%	0,70	54,20	54,06	54,00	54,20	497K	3
22/04/2025	-1,78%	-0,97	53,50	55,02	53,50	55,02	2K	7
17/04/2025	-5,50%	-3,17	54,47	54,17	53,70	54,85	13K	8
16/04/2025	4,61%	2,54	57,64	54,98	54,50	57,64	17K	19
15/04/2025	0,55%	0,30	55,10	54,83	54,83	55,20	22K	3
14/04/2025	0,37%	0,20	54,80	54,54	54,54	55,07	5K	3
11/04/2025	1,47%	0,79	54,60	53,75	53,45	54,60	29K	6
10/04/2025	-2,76%	-1,53	53,81	53,15	53,15	53,81	223K	4
09/04/2025	3,87%	2,06	55,34	53,30	53,11	55,34	403K	117
08/04/2025	-3,06%	-1,68	53,28	54,91	53,28	54,91	5K	5
07/04/2025	-1,86%	-1,04	54,96	53,55	53,38	55,50	4K	5
04/04/2025	-0,18%	-0,10	56,00	56,00	56,00	56,10	7K	4
03/04/2025	-3,91%	-2,28	56,10	57,10	56,10	57,10	843	3
02/04/2025	0,31%	0,18	58,38	58,03	57,99	58,38	18K	3
01/04/2025	-0,41%	-0,24	58,20	58,44	58,20	58,44	350	2
31/03/2025	-1,32%	-0,78	58,44	58,41	58,41	58,44	18K	2
27/03/2025	2,07%	1,20	59,22	58,02	58,02	59,22	356K	279
26/03/2025	1,58%	0,90	58,02	57,54	57,42	58,20	327K	104
25/03/2025	-2,96%	-1,74	57,12	57,18	57,12	57,18	700K	2
24/03/2025	1,03%	0,60	58,86	58,45	58,45	58,88	2K	3
21/03/2025	0,52%	0,30	58,26	58,12	58,08	58,26	232	3
20/03/2025	0,52%	0,30	57,96	58,01	57,96	58,01	5K	2
19/03/2025	-2,14%	-1,26	57,66	58,20	57,66	58,20	26K	4
17/03/2025	2,40%	1,38	58,92	58,20	58,20	58,92	701	3
14/03/2025	-0,93%	-0,54	57,54	57,24	57,02	57,72	384K	240
13/03/2025	-1,02%	-0,60	58,08	58,08	58,08	58,08	232	1
12/03/2025	-1,81%	-1,08	58,68	59,10	58,35	59,10	579K	5
11/03/2025	-4,78%	-3,00	59,76	63,39	59,76	63,39	2K	3
10/03/2025	2,45%	1,50	62,76	60,54	60,54	63,66	6K	8
07/03/2025	2,72%	1,62	61,26	60,84	60,81	61,26	7K	4
05/03/2025	-0,10%	-0,06	59,64	59,70	59,64	60,28	10K	9
27/02/2025	-0,50%	-0,30	59,70	59,70	59,70	59,70	1K	1
25/02/2025	1,11%	0,66	60,00	59,54	58,76	60,51	514K	547
24/02/2025	4,11%	2,34	59,34	57,66	57,66	59,34	641K	6
21/02/2025	2,15%	1,20	57,00	56,04	56,04	57,00	10K	5
20/02/2025	-0,96%	-0,54	55,80	55,80	55,80	55,80	223	1
19/02/2025	1,73%	0,96	56,34	55,66	55,56	56,34	6K	3
18/02/2025	-2,28%	-1,29	55,38	57,24	55,07	57,24	6K	10
17/02/2025	1,89%	1,05	56,67	55,69	55,69	56,67	3K	2
14/02/2025	-6,27%	-3,72	55,62	59,00	55,62	59,00	322K	19
13/02/2025	-4,44%	-2,76	59,34	60,06	56,00	60,06	1M	66
12/02/2025	-0,86%	-0,54	62,10	62,29	62,05	62,70	536K	958
11/02/2025	0,68%	0,42	62,64	62,46	62,42	62,64	453K	3
10/02/2025	-3,36%	-2,16	62,22	62,04	62,04	62,22	1K	2
06/02/2025	1,43%	0,91	64,38	64,38	64,38	64,38	64	1
05/02/2025	2,21%	1,37	63,47	63,30	63,30	63,47	2K	2
03/02/2025	-0,86%	-0,54	62,10	61,85	61,85	63,18	739K	106
31/01/2025	-0,52%	-0,33	62,64	62,83	62,64	62,83	752	2
30/01/2025	1,01%	0,63	62,97	63,36	62,97	63,43	1K	3
28/01/2025	-1,33%	-0,84	62,34	61,92	61,92	63,65	255K	8
27/01/2025	2,53%	1,56	63,18	63,77	63,18	63,77	1K	2
24/01/2025	0,29%	0,18	61,62	61,52	61,52	62,00	2K	3
23/01/2025	0,20%	0,12	61,44	61,58	61,44	61,62	984	3
22/01/2025	-1,75%	-1,09	61,32	62,22	61,32	62,22	1K	2
21/01/2025	-0,26%	-0,16	62,41	62,88	62,41	62,96	951K	22
17/01/2025	-1,71%	-1,09	62,57	65,00	62,57	65,18	255K	12
16/01/2025	1,90%	1,19	63,66	62,86	62,86	63,66	1K	2
15/01/2025	-0,46%	-0,29	62,47	62,94	62,47	62,94	376	2
13/01/2025	1,26%	0,78	62,76	62,90	62,69	63,29	174K	257
10/01/2025	-0,93%	-0,58	61,98	62,57	61,98	62,57	48K	7
08/01/2025	1,33%	0,82	62,56	62,56	62,56	62,56	2K	2
07/01/2025	-1,50%	-0,94	61,74	60,07	60,07	62,28	25K	340
06/01/2025	0,71%	0,44	62,68	62,68	62,68	62,68	62	1
03/01/2025	-0,54%	-0,34	62,24	59,46	59,46	65,17	6M	29
02/01/2025	-0,10%	-0,06	62,58	62,58	62,58	62,58	16K	1
30/12/2024	-1,35%	-0,86	62,64	62,52	62,52	62,82	2K	19
27/12/2024	0,02%	0,01	63,50	63,50	63,50	63,50	62K	2
26/12/2024	0,02%	0,01	63,49	63,56	63,49	63,60	2K	3
23/12/2024	2,12%	1,32	63,48	63,65	63,40	63,66	16K	49
20/12/2024	-1,11%	-0,70	62,16	62,56	62,16	63,12	21K	5
19/12/2024	-4,19%	-2,75	62,86	66,15	62,65	66,15	399K	23
18/12/2024	1,22%	0,79	65,61	65,00	65,00	65,99	273K	5
17/12/2024	-3,64%	-2,45	64,82	67,41	64,82	67,41	2K	3
16/12/2024	-0,21%	-0,14	67,27	67,38	67,27	67,48	4K	37
12/12/2024	0,46%	0,31	67,41	67,62	67,41	67,62	310K	3
11/12/2024	0,69%	0,46	67,10	67,62	67,10	67,62	202K	3
10/12/2024	-1,96%	-1,33	66,64	68,04	66,64	68,04	2K	15
09/12/2024	1,25%	0,84	67,97	67,36	66,77	68,13	10K	35
06/12/2024	2,57%	1,68	67,13	66,06	66,06	67,13	240K	10
05/12/2024	-1,68%	-1,12	65,45	65,25	64,69	65,46	21K	252
04/12/2024	-1,45%	-0,98	66,57	67,20	66,08	67,20	61K	4
03/12/2024	0,49%	0,33	67,55	68,38	66,99	68,38	67K	7
02/12/2024	1,97%	1,30	67,22	66,85	65,82	67,22	279K	45
29/11/2024	-1,61%	-1,08	65,92	66,71	65,38	67,32	90K	222
28/11/2024	2,79%	1,82	67,00	65,60	65,43	67,00	26K	7
27/11/2024	2,39%	1,52	65,18	65,18	65,18	65,18	99K	3
26/11/2024	-1,30%	-0,84	63,66	63,89	63,54	63,89	341K	16
25/11/2024	0,50%	0,32	64,50	64,74	63,60	64,74	52K	773
22/11/2024	0,33%	0,21	64,18	63,66	63,66	64,32	55K	5
21/11/2024	0,49%	0,31	63,97	64,26	63,97	64,26	315K	2
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	-	-	66,10	66,15	66,10	66,15	5K	3

Date,Open,High,Low,Close,Volume
16-May-25,57.48,57.65,57.48,57.65,60650
15-May-25,54.10,55.50,54.10,55.50,56980
14-May-25,55.36,55.36,54.36,54.36,57106
12-May-25,57.65,57.90,57.65,57.66,59274
09-May-25,56.22,56.22,56.22,56.22,562
08-May-25,56.55,57.18,56.55,57.15,4542
07-May-25,54.67,56.30,54.67,56.30,3329
06-May-25,54.50,54.64,53.64,53.64,6552
05-May-25,55.12,55.74,55.12,55.74,1108
02-May-25,55.34,55.66,55.34,55.50,58040
30-Apr-25,54.45,55.34,54.45,55.34,2094
28-Apr-25,54.66,54.66,53.90,53.90,1085
24-Apr-25,53.15,53.85,53.15,53.85,2614
23-Apr-25,54.06,54.20,54.00,54.20,497476
22-Apr-25,55.02,55.02,53.50,53.50,2096
17-Apr-25,54.17,54.85,53.70,54.47,13062
16-Apr-25,54.98,57.64,54.50,57.64,16540
15-Apr-25,54.83,55.20,54.83,55.10,21503
14-Apr-25,54.54,55.07,54.54,54.80,4587
11-Apr-25,53.75,54.60,53.45,54.60,29158
10-Apr-25,53.15,53.81,53.15,53.81,223367
09-Apr-25,53.30,55.34,53.11,55.34,402595
08-Apr-25,54.91,54.91,53.28,53.28,4917
07-Apr-25,53.55,55.50,53.38,54.96,3929
04-Apr-25,56.00,56.10,56.00,56.00,6562
03-Apr-25,57.10,57.10,56.10,56.10,843
02-Apr-25,58.03,58.38,57.99,58.38,17980
01-Apr-25,58.44,58.44,58.20,58.20,350
31-Mar-25,58.41,58.44,58.41,58.44,17756
27-Mar-25,58.02,59.22,58.02,59.22,356157
26-Mar-25,57.54,58.20,57.42,58.02,326577
25-Mar-25,57.18,57.18,57.12,57.12,699596
24-Mar-25,58.45,58.88,58.45,58.86,1761
21-Mar-25,58.12,58.26,58.08,58.26,232
20-Mar-25,58.01,58.01,57.96,57.96,5102
19-Mar-25,58.20,58.20,57.66,57.66,26237
17-Mar-25,58.20,58.92,58.20,58.92,701
14-Mar-25,57.24,57.72,57.02,57.54,384036
13-Mar-25,58.08,58.08,58.08,58.08,232
12-Mar-25,59.10,59.10,58.35,58.68,579090
11-Mar-25,63.39,63.39,59.76,59.76,2046
10-Mar-25,60.54,63.66,60.54,62.76,6456
07-Mar-25,60.84,61.26,60.81,61.26,6755
05-Mar-25,59.70,60.28,59.64,59.64,9580
27-Feb-25,59.70,59.70,59.70,59.70,1074
25-Feb-25,59.54,60.51,58.76,60.00,513683
24-Feb-25,57.66,59.34,57.66,59.34,641354
21-Feb-25,56.04,57.00,56.04,57.00,9784
20-Feb-25,55.80,55.80,55.80,55.80,223
19-Feb-25,55.66,56.34,55.56,56.34,5578
18-Feb-25,57.24,57.24,55.07,55.38,5934
17-Feb-25,55.69,56.67,55.69,56.67,3408
14-Feb-25,59.00,59.00,55.62,55.62,322416
13-Feb-25,60.06,60.06,56.00,59.34,1340598
12-Feb-25,62.29,62.70,62.05,62.10,536400
11-Feb-25,62.46,62.64,62.42,62.64,452857
10-Feb-25,62.04,62.22,62.04,62.22,1242
06-Feb-25,64.38,64.38,64.38,64.38,64
05-Feb-25,63.30,63.47,63.30,63.47,1521
03-Feb-25,61.85,63.18,61.85,62.10,738723
31-Jan-25,62.83,62.83,62.64,62.64,752
30-Jan-25,63.36,63.43,62.97,62.97,1137
28-Jan-25,61.92,63.65,61.92,62.34,254830
27-Jan-25,63.77,63.77,63.18,63.18,1142
24-Jan-25,61.52,62.00,61.52,61.62,1789
23-Jan-25,61.58,61.62,61.44,61.44,984
22-Jan-25,62.22,62.22,61.32,61.32,1235
21-Jan-25,62.88,62.96,62.41,62.41,950606
17-Jan-25,65.00,65.18,62.57,62.57,255420
16-Jan-25,62.86,63.66,62.86,63.66,1014
15-Jan-25,62.94,62.94,62.47,62.47,376
13-Jan-25,62.90,63.29,62.69,62.76,174278
10-Jan-25,62.57,62.57,61.98,61.98,47740
08-Jan-25,62.56,62.56,62.56,62.56,2001
07-Jan-25,60.07,62.28,60.07,61.74,25303
06-Jan-25,62.68,62.68,62.68,62.68,62
03-Jan-25,59.46,65.17,59.46,62.24,6456320
02-Jan-25,62.58,62.58,62.58,62.58,15832
30-Dec-24,62.52,62.82,62.52,62.64,1628
27-Dec-24,63.50,63.50,63.50,63.50,62039
26-Dec-24,63.56,63.60,63.49,63.49,1525
23-Dec-24,63.65,63.66,63.40,63.48,16260
20-Dec-24,62.56,63.12,62.16,62.16,21105
19-Dec-24,66.15,66.15,62.65,62.86,399098
18-Dec-24,65.00,65.99,65.00,65.61,272823
17-Dec-24,67.41,67.41,64.82,64.82,1924
16-Dec-24,67.38,67.48,67.27,67.27,4311
12-Dec-24,67.62,67.62,67.41,67.41,310358
11-Dec-24,67.62,67.62,67.10,67.10,201560
10-Dec-24,68.04,68.04,66.64,66.64,1945
09-Dec-24,67.36,68.13,66.77,67.97,9628
06-Dec-24,66.06,67.13,66.06,67.13,239595
05-Dec-24,65.25,65.46,64.69,65.45,20647
04-Dec-24,67.20,67.20,66.08,66.57,60647
03-Dec-24,68.38,68.38,66.99,67.55,66645
02-Dec-24,66.85,67.22,65.82,67.22,278702
29-Nov-24,66.71,67.32,65.38,65.92,90452
28-Nov-24,65.60,67.00,65.43,67.00,25651
27-Nov-24,65.18,65.18,65.18,65.18,98943
26-Nov-24,63.89,63.89,63.54,63.66,341487
25-Nov-24,64.74,64.74,63.60,64.50,52164
22-Nov-24,63.66,64.32,63.66,64.18,55212
21-Nov-24,64.26,64.26,63.97,63.97,314671
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

*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