Cotação atual, histórico e gráfico do papel: Z2SC34

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 Z2SC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/01/2026	-1,12%	-0,43	38,09	39,32	38,09	39,32	8K	2
13/01/2026	-0,93%	-0,36	38,52	38,75	38,29	38,77	8K	5
12/01/2026	-0,21%	-0,08	38,88	38,43	38,43	38,88	4K	3
09/01/2026	-1,72%	-0,68	38,96	39,27	38,96	39,27	5K	2
08/01/2026	-4,34%	-1,80	39,64	39,49	39,49	39,64	6K	2
07/01/2026	5,18%	2,04	41,44	40,32	40,32	41,44	2K	2
06/01/2026	-2,28%	-0,92	39,40	39,70	39,40	39,70	6K	4

05/01/2026	1,41%	0,56	40,32	39,76	39,76	40,36	5K	5
02/01/2026	-5,06%	-2,12	39,76	41,00	39,76	41,00	3K	5
30/12/2025	-1,16%	-0,49	41,88	41,80	41,80	41,88	7K	2
29/12/2025	-0,89%	-0,38	42,37	42,61	42,37	42,61	6K	2
26/12/2025	0,47%	0,20	42,75	42,75	42,75	42,75	2K	1
23/12/2025	-1,07%	-0,46	42,55	42,68	42,32	42,68	4K	3
22/12/2025	0,35%	0,15	43,01	43,41	43,01	43,41	100K	4
19/12/2025	0,87%	0,37	42,86	43,00	42,86	43,00	1K	2
18/12/2025	1,05%	0,44	42,49	42,49	42,49	42,49	2K	1
17/12/2025	-0,92%	-0,39	42,05	42,02	42,02	42,05	2K	8
16/12/2025	1,70%	0,71	42,44	42,68	41,89	42,68	9K	3
15/12/2025	-2,16%	-0,92	41,73	42,12	41,73	42,12	19K	2
12/12/2025	-2,80%	-1,23	42,65	43,01	42,65	43,01	40K	4
11/12/2025	-1,26%	-0,56	43,88	43,88	43,88	43,88	5K	1
10/12/2025	1,53%	0,67	44,44	44,44	44,44	44,44	355	1
09/12/2025	-1,86%	-0,83	43,77	44,45	43,77	44,45	21K	4
08/12/2025	1,18%	0,52	44,60	43,96	43,96	44,88	3K	3
05/12/2025	2,68%	1,15	44,08	44,45	44,08	44,45	5K	2
04/12/2025	-0,35%	-0,15	42,93	42,56	42,56	42,93	3K	3
03/12/2025	0,37%	0,16	43,08	43,08	43,08	43,08	3K	2
02/12/2025	-1,31%	-0,57	42,92	43,80	42,92	43,80	5K	3
01/12/2025	-2,75%	-1,23	43,49	44,56	43,40	44,56	14K	6
28/11/2025	-0,20%	-0,09	44,72	45,08	44,53	45,12	30K	5
26/11/2025	-13,66%	-7,09	44,81	49,00	44,81	49,00	106K	18
25/11/2025	2,67%	1,35	51,90	51,90	51,90	51,90	2K	1
24/11/2025	2,20%	1,09	50,55	50,19	50,19	51,25	7K	5
21/11/2025	-4,63%	-2,40	49,46	50,00	49,33	50,00	17K	6
19/11/2025	-0,58%	-0,30	51,86	52,69	51,86	52,69	10K	2
18/11/2025	-0,32%	-0,17	52,16	52,60	51,96	52,60	1K	4
17/11/2025	-1,75%	-0,93	52,33	53,44	52,30	53,44	8K	3
14/11/2025	-2,56%	-1,40	53,26	53,90	52,72	53,90	7K	5
13/11/2025	-2,46%	-1,38	54,66	54,66	54,66	54,66	8K	1
12/11/2025	-4,11%	-2,40	56,04	58,02	55,81	58,02	8K	7
11/11/2025	-0,12%	-0,07	58,44	57,97	57,73	58,44	28K	4
10/11/2025	2,65%	1,51	58,51	57,43	57,43	58,51	815	4
07/11/2025	0,21%	0,12	57,00	56,05	56,05	57,00	12K	7
06/11/2025	0,09%	0,05	56,88	57,60	55,55	57,60	8K	6
05/11/2025	-4,23%	-2,51	56,83	57,60	56,65	57,60	14K	6
04/11/2025	-1,12%	-0,67	59,34	59,28	59,20	59,88	13K	5
03/11/2025	0,70%	0,42	60,01	59,17	59,17	60,16	11K	8
31/10/2025	2,28%	1,33	59,59	58,58	58,58	59,59	303K	7
30/10/2025	1,78%	1,02	58,26	58,63	58,26	58,63	7K	3
29/10/2025	-2,45%	-1,44	57,24	57,48	57,24	57,48	3K	3
28/10/2025	0,20%	0,12	58,68	58,68	58,68	58,68	5K	1
27/10/2025	1,12%	0,65	58,56	58,30	58,30	58,56	2K	2
24/10/2025	1,17%	0,67	57,91	57,97	57,91	58,73	2K	4
23/10/2025	3,56%	1,97	57,24	55,95	55,95	57,24	13K	7
22/10/2025	-1,16%	-0,65	55,27	55,22	55,22	55,27	5K	2
21/10/2025	2,12%	1,16	55,92	55,11	55,11	55,92	2K	20
20/10/2025	0,94%	0,51	54,76	54,07	54,07	55,00	19K	6
17/10/2025	-0,28%	-0,15	54,25	54,00	54,00	54,30	6K	3
16/10/2025	-1,05%	-0,58	54,40	54,20	54,20	54,40	4K	2
15/10/2025	11,43%	5,64	54,98	49,35	49,35	55,12	7K	5
14/10/2025	-15,06%	-8,75	49,34	55,56	49,34	55,56	2K	4
13/10/2025	2,04%	1,16	58,09	58,09	58,09	58,09	58	1
10/10/2025	1,24%	0,70	56,93	57,43	56,93	57,73	7K	5
09/10/2025	0,05%	0,03	56,23	55,90	55,74	56,23	65K	4
08/10/2025	7,87%	4,10	56,20	53,25	53,25	56,20	6K	8
07/10/2025	-3,79%	-2,05	52,10	54,16	51,45	54,16	21K	6
06/10/2025	-0,82%	-0,45	54,15	54,40	54,15	54,85	9K	5
03/10/2025	-1,25%	-0,69	54,60	54,75	54,60	54,75	5K	2
02/10/2025	2,48%	1,34	55,29	54,50	54,50	55,29	17K	4
01/10/2025	1,79%	0,95	53,95	53,28	53,28	53,95	3K	3
30/09/2025	1,07%	0,56	53,00	52,32	52,01	53,00	6K	7
29/09/2025	-0,11%	-0,06	52,44	52,75	52,44	52,95	4K	3
26/09/2025	1,94%	1,00	52,50	51,50	51,50	52,50	9K	3
25/09/2025	2,30%	1,16	51,50	49,99	49,99	51,50	1K	2
24/09/2025	-1,78%	-0,91	50,34	51,54	50,34	51,54	14K	3
23/09/2025	-1,02%	-0,53	51,25	51,54	51,09	51,54	8K	3
22/09/2025	-0,12%	-0,06	51,78	51,78	51,78	51,78	103	1
19/09/2025	1,11%	0,57	51,84	52,00	51,48	52,00	7K	3
18/09/2025	3,37%	1,67	51,27	51,25	51,25	51,27	512	2
17/09/2025	-0,30%	-0,15	49,60	49,75	49,45	49,75	4K	6
16/09/2025	-1,68%	-0,85	49,75	49,12	49,12	49,75	11K	4
15/09/2025	0,32%	0,16	50,60	50,80	50,60	50,80	2K	2
12/09/2025	-2,34%	-1,21	50,44	51,90	50,44	51,90	11K	5
11/09/2025	2,89%	1,45	51,65	51,35	51,35	52,15	6K	7
10/09/2025	-1,47%	-0,75	50,20	50,21	50,20	50,21	7K	2
09/09/2025	1,39%	0,70	50,95	50,82	50,75	50,95	3K	7
08/09/2025	2,24%	1,10	50,25	49,50	49,50	50,25	12K	5
05/09/2025	0,57%	0,28	49,15	48,70	48,70	49,15	2K	2
04/09/2025	0,35%	0,17	48,87	47,92	47,92	48,98	33K	35
03/09/2025	-1,62%	-0,80	48,70	49,50	47,45	49,50	804K	14
02/09/2025	-2,54%	-1,29	49,50	49,50	49,50	49,50	7K	1
01/09/2025	1,74%	0,87	50,79	50,79	50,79	50,79	863	1
29/08/2025	-1,98%	-1,01	49,92	49,92	49,92	49,92	1K	1
28/08/2025	4,22%	2,06	50,93	50,63	50,63	50,93	966	3
27/08/2025	0,70%	0,34	48,87	48,87	48,87	48,87	48	1
26/08/2025	-0,78%	-0,38	48,53	48,91	48,50	48,91	5K	4
25/08/2025	-1,27%	-0,63	48,91	48,91	48,91	48,91	3K	1
22/08/2025	0,49%	0,24	49,54	49,35	49,33	49,80	2K	4
21/08/2025	-1,20%	-0,60	49,30	49,30	49,30	49,30	986	1
20/08/2025	-0,54%	-0,27	49,90	49,55	49,55	49,90	996	3
19/08/2025	0,14%	0,07	50,17	51,30	50,17	51,30	21K	5
18/08/2025	1,01%	0,50	50,10	50,10	50,10	50,10	2K	1
15/08/2025	1,02%	0,50	49,60	49,55	49,55	49,60	2K	2
14/08/2025	-1,11%	-0,55	49,10	49,63	48,70	49,63	67K	5
13/08/2025	0,40%	0,20	49,65	49,46	49,46	50,00	6K	7
12/08/2025	0,20%	0,10	49,45	49,45	49,45	49,45	10K	2
11/08/2025	0,61%	0,30	49,35	49,40	49,35	49,67	3K	3
08/08/2025	0,37%	0,18	49,05	49,15	49,00	49,15	7K	3
07/08/2025	-7,09%	-3,73	48,87	50,40	48,87	50,40	60K	7
06/08/2025	1,54%	0,80	52,60	51,85	51,85	52,60	420	2
05/08/2025	-1,52%	-0,80	51,80	52,55	51,80	52,55	27K	3
04/08/2025	1,64%	0,85	52,60	52,70	52,60	52,70	10K	2
01/08/2025	-4,52%	-2,45	51,75	52,19	50,85	52,19	10K	4
31/07/2025	0,65%	0,35	54,20	54,20	54,20	54,20	4K	1
30/07/2025	0,00%	0,00	53,85	53,85	53,85	53,85	269	1
29/07/2025	-0,65%	-0,35	53,85	53,85	53,85	53,85	4K	1
28/07/2025	-1,45%	-0,80	54,20	53,80	53,80	54,20	83K	3
25/07/2025	4,86%	2,55	55,00	55,00	55,00	55,00	220	1
24/07/2025	0,48%	0,25	52,45	51,75	51,75	52,45	6K	2
23/07/2025	-1,81%	-0,96	52,20	53,39	52,20	53,39	92K	2
18/07/2025	0,19%	0,10	53,16	52,81	52,81	53,16	5K	2
17/07/2025	-0,47%	-0,25	53,06	53,31	53,06	53,31	11K	3
16/07/2025	-0,84%	-0,45	53,31	53,61	53,31	53,61	11K	4
15/07/2025	-0,99%	-0,54	53,76	53,90	53,76	54,15	10K	9
14/07/2025	1,02%	0,55	54,30	54,30	54,30	54,30	7K	3
11/07/2025	-3,85%	-2,15	53,75	55,10	53,75	55,10	3K	2
10/07/2025	-3,45%	-2,00	55,90	56,34	55,85	56,34	4K	4
09/07/2025	0,07%	0,04	57,90	57,24	57,07	57,90	1K	3
08/07/2025	0,56%	0,32	57,86	57,58	57,58	57,86	461	8
07/07/2025	2,46%	1,38	57,54	56,88	56,88	57,54	10K	15
02/07/2025	0,00%	0,00	56,16	56,16	56,16	56,16	39K	1
01/07/2025	-3,17%	-1,84	56,16	57,02	56,16	57,60	80K	5
27/06/2025	0,00%	0,00	58,00	58,00	58,00	58,00	580	1
26/06/2025	-	-	58,00	58,00	58,00	58,00	2K	2

Date,Open,High,Low,Close,Volume
14-Jan-26,39.32,39.32,38.09,38.09,7921
13-Jan-26,38.75,38.77,38.29,38.52,8420
12-Jan-26,38.43,38.88,38.43,38.88,3964
09-Jan-26,39.27,39.27,38.96,38.96,5105
08-Jan-26,39.49,39.64,39.49,39.64,6083
07-Jan-26,40.32,41.44,40.32,41.44,2360
06-Jan-26,39.70,39.70,39.40,39.40,6033
05-Jan-26,39.76,40.36,39.76,40.32,5196
02-Jan-26,41.00,41.00,39.76,39.76,2912
30-Dec-25,41.80,41.88,41.80,41.88,7448
29-Dec-25,42.61,42.61,42.37,42.37,5570
26-Dec-25,42.75,42.75,42.75,42.75,1966
23-Dec-25,42.68,42.68,42.32,42.55,4256
22-Dec-25,43.41,43.41,43.01,43.01,100303
19-Dec-25,43.00,43.00,42.86,42.86,1415
18-Dec-25,42.49,42.49,42.49,42.49,1997
17-Dec-25,42.02,42.05,42.02,42.05,2480
16-Dec-25,42.68,42.68,41.89,42.44,8559
15-Dec-25,42.12,42.12,41.73,41.73,18976
12-Dec-25,43.01,43.01,42.65,42.65,39540
11-Dec-25,43.88,43.88,43.88,43.88,4607
10-Dec-25,44.44,44.44,44.44,44.44,355
09-Dec-25,44.45,44.45,43.77,43.77,21392
08-Dec-25,43.96,44.88,43.96,44.60,2542
05-Dec-25,44.45,44.45,44.08,44.08,5477
04-Dec-25,42.56,42.93,42.56,42.93,2833
03-Dec-25,43.08,43.08,43.08,43.08,3317
02-Dec-25,43.80,43.80,42.92,42.92,5366
01-Dec-25,44.56,44.56,43.40,43.49,13742
28-Nov-25,45.08,45.12,44.53,44.72,30279
26-Nov-25,49.00,49.00,44.81,44.81,106010
25-Nov-25,51.90,51.90,51.90,51.90,2491
24-Nov-25,50.19,51.25,50.19,50.55,6563
21-Nov-25,50.00,50.00,49.33,49.46,17349
19-Nov-25,52.69,52.69,51.86,51.86,10278
18-Nov-25,52.60,52.60,51.96,52.16,1407
17-Nov-25,53.44,53.44,52.30,52.33,8493
14-Nov-25,53.90,53.90,52.72,53.26,6763
13-Nov-25,54.66,54.66,54.66,54.66,8199
12-Nov-25,58.02,58.02,55.81,56.04,7934
11-Nov-25,57.97,58.44,57.73,58.44,28488
10-Nov-25,57.43,58.51,57.43,58.51,815
07-Nov-25,56.05,57.00,56.05,57.00,12428
06-Nov-25,57.60,57.60,55.55,56.88,8042
05-Nov-25,57.60,57.60,56.65,56.83,14255
04-Nov-25,59.28,59.88,59.20,59.34,12655
03-Nov-25,59.17,60.16,59.17,60.01,11158
31-Oct-25,58.58,59.59,58.58,59.59,302622
30-Oct-25,58.63,58.63,58.26,58.26,6933
29-Oct-25,57.48,57.48,57.24,57.24,2750
28-Oct-25,58.68,58.68,58.68,58.68,4635
27-Oct-25,58.30,58.56,58.30,58.56,2459
24-Oct-25,57.97,58.73,57.91,57.91,1796
23-Oct-25,55.95,57.24,55.95,57.24,12981
22-Oct-25,55.22,55.27,55.22,55.27,5026
21-Oct-25,55.11,55.92,55.11,55.92,1948
20-Oct-25,54.07,55.00,54.07,54.76,18668
17-Oct-25,54.00,54.30,54.00,54.25,5852
16-Oct-25,54.20,54.40,54.20,54.40,3533
15-Oct-25,49.35,55.12,49.35,54.98,6754
14-Oct-25,55.56,55.56,49.34,49.34,2150
13-Oct-25,58.09,58.09,58.09,58.09,58
10-Oct-25,57.43,57.73,56.93,56.93,7497
09-Oct-25,55.90,56.23,55.74,56.23,64798
08-Oct-25,53.25,56.20,53.25,56.20,5549
07-Oct-25,54.16,54.16,51.45,52.10,21040
06-Oct-25,54.40,54.85,54.15,54.15,9465
03-Oct-25,54.75,54.75,54.60,54.60,4532
02-Oct-25,54.50,55.29,54.50,55.29,17395
01-Oct-25,53.28,53.95,53.28,53.95,2940
30-Sep-25,52.32,53.00,52.01,53.00,6245
29-Sep-25,52.75,52.95,52.44,52.44,3588
26-Sep-25,51.50,52.50,51.50,52.50,8564
25-Sep-25,49.99,51.50,49.99,51.50,1434
24-Sep-25,51.54,51.54,50.34,50.34,14038
23-Sep-25,51.54,51.54,51.09,51.25,7697
22-Sep-25,51.78,51.78,51.78,51.78,103
19-Sep-25,52.00,52.00,51.48,51.84,6845
18-Sep-25,51.25,51.27,51.25,51.27,512
17-Sep-25,49.75,49.75,49.45,49.60,3867
16-Sep-25,49.12,49.75,49.12,49.75,10651
15-Sep-25,50.80,50.80,50.60,50.60,2130
12-Sep-25,51.90,51.90,50.44,50.44,11131
11-Sep-25,51.35,52.15,51.35,51.65,6302
10-Sep-25,50.21,50.21,50.20,50.20,6777
09-Sep-25,50.82,50.95,50.75,50.95,2799
08-Sep-25,49.50,50.25,49.50,50.25,12207
05-Sep-25,48.70,49.15,48.70,49.15,2358
04-Sep-25,47.92,48.98,47.92,48.87,32883
03-Sep-25,49.50,49.50,47.45,48.70,803714
02-Sep-25,49.50,49.50,49.50,49.50,6781
01-Sep-25,50.79,50.79,50.79,50.79,863
29-Aug-25,49.92,49.92,49.92,49.92,1397
28-Aug-25,50.63,50.93,50.63,50.93,966
27-Aug-25,48.87,48.87,48.87,48.87,48
26-Aug-25,48.91,48.91,48.50,48.53,4591
25-Aug-25,48.91,48.91,48.91,48.91,3032
22-Aug-25,49.35,49.80,49.33,49.54,1929
21-Aug-25,49.30,49.30,49.30,49.30,986
20-Aug-25,49.55,49.90,49.55,49.90,996
19-Aug-25,51.30,51.30,50.17,50.17,20684
18-Aug-25,50.10,50.10,50.10,50.10,2154
15-Aug-25,49.55,49.60,49.55,49.60,2231
14-Aug-25,49.63,49.63,48.70,49.10,66917
13-Aug-25,49.46,50.00,49.46,49.65,5513
12-Aug-25,49.45,49.45,49.45,49.45,10335
11-Aug-25,49.40,49.67,49.35,49.35,3216
08-Aug-25,49.15,49.15,49.00,49.05,7209
07-Aug-25,50.40,50.40,48.87,48.87,60478
06-Aug-25,51.85,52.60,51.85,52.60,420
05-Aug-25,52.55,52.55,51.80,51.80,27427
04-Aug-25,52.70,52.70,52.60,52.60,10362
01-Aug-25,52.19,52.19,50.85,51.75,10259
31-Jul-25,54.20,54.20,54.20,54.20,4065
30-Jul-25,53.85,53.85,53.85,53.85,269
29-Jul-25,53.85,53.85,53.85,53.85,4038
28-Jul-25,53.80,54.20,53.80,54.20,82813
25-Jul-25,55.00,55.00,55.00,55.00,220
24-Jul-25,51.75,52.45,51.75,52.45,5556
23-Jul-25,53.39,53.39,52.20,52.20,91991
18-Jul-25,52.81,53.16,52.81,53.16,5252
17-Jul-25,53.31,53.31,53.06,53.06,10637
16-Jul-25,53.61,53.61,53.31,53.31,10852
15-Jul-25,53.90,54.15,53.76,53.76,9703
14-Jul-25,54.30,54.30,54.30,54.30,7439
11-Jul-25,55.10,55.10,53.75,53.75,2507
10-Jul-25,56.34,56.34,55.85,55.90,4369
09-Jul-25,57.24,57.90,57.07,57.90,1259
08-Jul-25,57.58,57.86,57.58,57.86,461
07-Jul-25,56.88,57.54,56.88,57.54,10474
02-Jul-25,56.16,56.16,56.16,56.16,39312
01-Jul-25,57.02,57.60,56.16,56.16,79854
27-Jun-25,58.00,58.00,58.00,58.00,580
26-Jun-25,58.00,58.00,58.00,58.00,1740

*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: Z2SC34