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
21/10/2026	0,44%	0,11	25,01	25,00	25,00	25,06	15K	3
20/10/2026	-0,72%	-0,18	24,90	25,34	24,90	25,34	176	3
19/10/2026	-0,16%	-0,04	25,08	24,96	24,95	25,11	760K	12
16/10/2026	0,80%	0,20	25,12	25,25	24,98	25,29	3K	8
15/10/2026	4,36%	1,04	24,92	24,12	24,12	25,09	161K	56
14/10/2026	1,70%	0,40	23,88	23,68	23,68	23,88	4K	5
13/10/2026	0,95%	0,22	23,48	23,75	23,42	23,85	6K	8
09/10/2026	1,13%	0,26	23,26	23,18	23,15	23,26	92K	10
08/10/2026	2,40%	0,54	23,00	22,59	22,50	23,10	86K	11
07/10/2026	2,09%	0,46	22,46	22,45	22,22	22,50	235K	45
06/10/2026	-1,43%	-0,32	22,00	22,55	22,00	22,55	121K	18
05/10/2026	-1,85%	-0,42	22,32	22,13	21,52	22,34	23K	18
02/10/2026	0,26%	0,06	22,74	22,66	22,66	22,82	16K	7
01/10/2026	0,49%	0,11	22,68	22,82	22,68	22,82	68	3
30/09/2026	-1,53%	-0,35	22,57	22,84	22,57	22,96	4K	13
29/09/2026	-1,63%	-0,38	22,92	23,16	22,92	23,16	12K	7
28/09/2026	1,57%	0,36	23,30	22,94	22,84	23,30	16K	14
25/09/2026	0,44%	0,10	22,94	22,68	22,68	22,94	61K	10
24/09/2026	-1,30%	-0,30	22,84	23,16	22,72	23,16	50K	57
23/09/2026	-1,28%	-0,30	23,14	23,68	23,10	23,68	9K	12
22/09/2026	2,81%	0,64	23,44	22,80	22,80	23,45	24K	8
21/09/2026	-1,72%	-0,40	22,80	23,00	22,60	23,00	169K	41
18/09/2026	-1,32%	-0,31	23,20	23,75	23,20	23,75	30K	16
17/09/2026	-7,00%	-1,77	23,51	23,74	23,27	23,74	6K	15
16/09/2026	6,89%	1,63	25,28	23,60	23,52	25,28	3K	24
15/09/2026	-0,63%	-0,15	23,65	23,65	23,65	23,65	7K	2
14/09/2026	2,01%	0,47	23,80	23,76	23,72	24,05	26K	8
11/09/2026	-0,34%	-0,08	23,33	22,94	22,80	23,33	19K	15
10/09/2026	-0,30%	-0,07	23,41	23,72	23,11	23,72	9K	10
09/09/2026	-0,47%	-0,11	23,48	23,75	23,44	23,75	2K	5
08/09/2026	-3,83%	-0,94	23,59	24,78	23,55	24,78	483K	15
04/09/2026	0,33%	0,08	24,53	24,20	24,10	24,53	71K	8
03/09/2026	0,62%	0,15	24,45	24,35	24,35	24,45	132K	3
02/09/2026	-2,25%	-0,56	24,30	25,11	24,30	25,11	63K	8
01/09/2026	0,08%	0,02	24,86	25,09	24,86	25,09	9K	3
31/08/2026	-0,72%	-0,18	24,84	24,84	24,84	25,02	12K	3
28/08/2026	2,96%	0,72	25,02	24,82	24,82	25,02	29K	5
27/08/2026	-2,57%	-0,64	24,30	25,19	24,30	25,19	107K	17
26/08/2026	0,40%	0,10	24,94	24,78	24,78	25,21	68K	4
25/08/2026	-1,15%	-0,29	24,84	25,39	24,51	25,39	134K	43
24/08/2026	0,04%	0,01	25,13	25,31	25,13	25,31	63K	3
21/08/2026	2,87%	0,70	25,12	24,67	24,50	25,32	87K	10
20/08/2026	-2,01%	-0,50	24,42	24,92	24,35	24,92	322K	14
19/08/2026	2,81%	0,68	24,92	24,49	24,49	24,92	215K	8
18/08/2026	2,84%	0,67	24,24	23,09	23,09	24,24	121K	16
17/08/2026	-3,32%	-0,81	23,57	24,17	23,26	24,17	193K	15
14/08/2026	1,41%	0,34	24,38	24,30	24,24	24,70	271K	44
13/08/2026	1,61%	0,38	24,04	23,66	23,66	24,08	383K	8
12/08/2026	-2,47%	-0,60	23,66	23,40	23,38	23,66	20K	7
11/08/2026	2,28%	0,54	24,26	23,96	23,76	24,26	80K	13
10/08/2026	2,95%	0,68	23,72	23,00	22,90	23,72	78K	11
07/08/2026	-6,46%	-1,59	23,04	24,18	22,95	24,28	102K	54
06/08/2026	3,92%	0,93	24,63	23,70	23,70	24,94	434K	17
05/08/2026	-2,59%	-0,63	23,70	24,00	23,66	24,00	5K	9
04/08/2026	-0,77%	-0,19	24,33	24,23	24,17	24,33	13K	7
03/08/2026	-0,20%	-0,05	24,52	24,58	24,52	25,01	837	7
31/07/2026	2,38%	0,57	24,57	24,42	24,42	24,57	8K	4
30/07/2026	-3,11%	-0,77	24,00	24,58	23,95	24,58	110K	15
29/07/2026	-0,12%	-0,03	24,77	25,00	24,77	25,00	297	4
28/07/2026	1,85%	0,45	24,80	25,00	24,80	25,21	12K	11
27/07/2026	3,00%	0,71	24,35	24,15	24,15	24,35	11K	11
24/07/2026	-0,25%	-0,06	23,64	23,94	23,64	24,10	143K	50
23/07/2026	1,72%	0,40	23,70	23,73	23,60	23,73	27K	5
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	-	-	38,11	37,86	37,84	38,11	23K	4

Date,Open,High,Low,Close,Volume
21-Oct-26,25.00,25.06,25.00,25.01,15129
20-Oct-26,25.34,25.34,24.90,24.90,176
19-Oct-26,24.96,25.11,24.95,25.08,760442
16-Oct-26,25.25,25.29,24.98,25.12,2760
15-Oct-26,24.12,25.09,24.12,24.92,161060
14-Oct-26,23.68,23.88,23.68,23.88,3517
13-Oct-26,23.75,23.85,23.42,23.48,5873
09-Oct-26,23.18,23.26,23.15,23.26,91882
08-Oct-26,22.59,23.10,22.50,23.00,86052
07-Oct-26,22.45,22.50,22.22,22.46,234980
06-Oct-26,22.55,22.55,22.00,22.00,120979
05-Oct-26,22.13,22.34,21.52,22.32,22725
02-Oct-26,22.66,22.82,22.66,22.74,15899
01-Oct-26,22.82,22.82,22.68,22.68,68
30-Sep-26,22.84,22.96,22.57,22.57,3930
29-Sep-26,23.16,23.16,22.92,22.92,12263
28-Sep-26,22.94,23.30,22.84,23.30,16409
25-Sep-26,22.68,22.94,22.68,22.94,61080
24-Sep-26,23.16,23.16,22.72,22.84,49914
23-Sep-26,23.68,23.68,23.10,23.14,9103
22-Sep-26,22.80,23.45,22.80,23.44,24269
21-Sep-26,23.00,23.00,22.60,22.80,169291
18-Sep-26,23.75,23.75,23.20,23.20,29964
17-Sep-26,23.74,23.74,23.27,23.51,5609
16-Sep-26,23.60,25.28,23.52,25.28,2775
15-Sep-26,23.65,23.65,23.65,23.65,7095
14-Sep-26,23.76,24.05,23.72,23.80,26178
11-Sep-26,22.94,23.33,22.80,23.33,18732
10-Sep-26,23.72,23.72,23.11,23.41,8952
09-Sep-26,23.75,23.75,23.44,23.48,1622
08-Sep-26,24.78,24.78,23.55,23.59,483198
04-Sep-26,24.20,24.53,24.10,24.53,71490
03-Sep-26,24.35,24.45,24.35,24.45,131530
02-Sep-26,25.11,25.11,24.30,24.30,63157
01-Sep-26,25.09,25.09,24.86,24.86,9152
31-Aug-26,24.84,25.02,24.84,24.84,11526
28-Aug-26,24.82,25.02,24.82,25.02,29238
27-Aug-26,25.19,25.19,24.30,24.30,107241
26-Aug-26,24.78,25.21,24.78,24.94,67913
25-Aug-26,25.39,25.39,24.51,24.84,134110
24-Aug-26,25.31,25.31,25.13,25.13,63078
21-Aug-26,24.67,25.32,24.50,25.12,86817
20-Aug-26,24.92,24.92,24.35,24.42,322009
19-Aug-26,24.49,24.92,24.49,24.92,214781
18-Aug-26,23.09,24.24,23.09,24.24,120891
17-Aug-26,24.17,24.17,23.26,23.57,192727
14-Aug-26,24.30,24.70,24.24,24.38,271421
13-Aug-26,23.66,24.08,23.66,24.04,383162
12-Aug-26,23.40,23.66,23.38,23.66,20093
11-Aug-26,23.96,24.26,23.76,24.26,80138
10-Aug-26,23.00,23.72,22.90,23.72,78476
07-Aug-26,24.18,24.28,22.95,23.04,102469
06-Aug-26,23.70,24.94,23.70,24.63,433501
05-Aug-26,24.00,24.00,23.66,23.70,4669
04-Aug-26,24.23,24.33,24.17,24.33,12887
03-Aug-26,24.58,25.01,24.52,24.52,837
31-Jul-26,24.42,24.57,24.42,24.57,7505
30-Jul-26,24.58,24.58,23.95,24.00,109803
29-Jul-26,25.00,25.00,24.77,24.77,297
28-Jul-26,25.00,25.21,24.80,24.80,11731
27-Jul-26,24.15,24.35,24.15,24.35,11232
24-Jul-26,23.94,24.10,23.64,23.64,143170
23-Jul-26,23.73,23.73,23.60,23.70,26522
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

*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