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
29/05/2026	5,83%	1,29	23,40	22,34	22,30	23,40	180K	24
28/05/2026	2,22%	0,48	22,11	21,67	20,90	22,26	567K	31
27/05/2026	-31,44%	-9,92	21,63	28,30	21,30	28,30	515K	244
26/05/2026	3,48%	1,06	31,55	30,49	30,49	31,93	137K	12
22/05/2026	7,78%	2,20	30,49	29,53	29,53	30,49	52K	3
21/05/2026	-2,62%	-0,76	28,29	30,00	28,29	30,00	6K	4
20/05/2026	-1,53%	-0,45	29,05	28,57	28,57	29,05	66K	4
19/05/2026	1,24%	0,36	29,50	30,48	29,50	30,48	26K	5
18/05/2026	7,25%	1,97	29,14	27,55	27,30	29,34	95K	10
15/05/2026	5,47%	1,41	27,17	27,13	27,13	27,17	93K	3
14/05/2026	0,98%	0,25	25,76	25,80	25,57	25,80	28K	4
13/05/2026	6,74%	1,61	25,51	25,49	25,49	25,61	40K	4
12/05/2026	-1,73%	-0,42	23,90	23,90	23,90	23,90	3K	1
11/05/2026	-1,06%	-0,26	24,32	24,54	24,26	24,54	19K	5
08/05/2026	-1,29%	-0,32	24,58	24,62	24,51	24,62	21K	3
07/05/2026	9,74%	2,21	24,90	23,83	23,83	24,90	8K	8
06/05/2026	-2,37%	-0,55	22,69	22,82	22,65	22,82	20K	4
05/05/2026	-1,36%	-0,32	23,24	23,32	23,24	23,35	9K	4
04/05/2026	8,87%	1,92	23,56	22,94	22,94	23,65	273K	10
30/04/2026	-4,21%	-0,95	21,64	22,13	21,34	22,13	535K	8
29/04/2026	0,00%	0,00	22,59	22,13	22,13	22,59	14K	4
28/04/2026	0,76%	0,17	22,59	22,70	22,59	22,95	38K	4
27/04/2026	-0,66%	-0,15	22,42	22,57	22,42	22,84	7K	4
24/04/2026	1,30%	0,29	22,57	21,83	21,83	22,57	6K	3
23/04/2026	-4,58%	-1,07	22,28	21,82	21,82	22,28	33K	5
22/04/2026	4,33%	0,97	23,35	22,79	22,72	23,35	26K	12
20/04/2026	-2,01%	-0,46	22,38	22,22	22,20	22,48	9K	10
17/04/2026	2,88%	0,64	22,84	22,64	22,28	22,84	33K	9
16/04/2026	1,93%	0,42	22,20	22,23	22,20	22,66	21K	7
15/04/2026	7,98%	1,61	21,78	20,76	20,76	21,78	3K	3
14/04/2026	-0,59%	-0,12	20,17	22,21	20,17	22,21	14K	15
13/04/2026	2,94%	0,58	20,29	24,00	20,26	24,00	32K	11
10/04/2026	-3,71%	-0,76	19,71	19,50	19,50	19,71	196K	6
09/04/2026	-12,56%	-2,94	20,47	21,77	20,47	21,77	145K	13
08/04/2026	-3,18%	-0,77	23,41	24,34	23,41	24,34	24K	5
07/04/2026	0,88%	0,21	24,18	24,12	24,12	24,18	7K	2
06/04/2026	0,76%	0,18	23,97	23,98	23,86	23,98	8K	4
02/04/2026	0,98%	0,23	23,79	23,80	23,79	23,80	12K	2
01/04/2026	-2,93%	-0,71	23,56	23,56	23,56	23,56	2K	1
31/03/2026	1,63%	0,39	24,27	24,19	24,19	24,27	5K	3
30/03/2026	2,75%	0,64	23,88	23,76	23,76	23,88	3K	2
27/03/2026	-5,91%	-1,46	23,24	23,00	23,00	23,44	14K	3
26/03/2026	1,44%	0,35	24,70	24,47	24,47	24,70	1K	2
25/03/2026	-1,89%	-0,47	24,35	24,32	24,32	24,97	61K	6
24/03/2026	-7,15%	-1,91	24,82	24,82	24,82	24,82	794	1
23/03/2026	-0,30%	-0,08	26,73	26,92	26,53	26,92	3K	4
20/03/2026	-1,40%	-0,38	26,81	26,77	26,77	26,81	883	2
19/03/2026	0,04%	0,01	27,19	27,11	27,11	27,46	3K	4
18/03/2026	0,00%	0,00	27,18	27,18	27,18	27,18	2K	1
17/03/2026	1,84%	0,49	27,18	27,24	27,18	27,24	4K	2
16/03/2026	-1,44%	-0,39	26,69	27,03	26,68	27,03	32K	4
13/03/2026	2,34%	0,62	27,08	26,63	26,63	27,08	46K	3
12/03/2026	0,04%	0,01	26,46	26,44	26,44	26,46	793	2
11/03/2026	-1,96%	-0,53	26,45	26,20	26,20	26,46	28K	5
10/03/2026	-3,57%	-1,00	26,98	26,98	26,98	26,98	3K	1
09/03/2026	-2,41%	-0,69	27,98	28,55	27,94	28,55	65K	3
06/03/2026	1,59%	0,45	28,67	28,51	28,14	28,84	9K	6
05/03/2026	3,79%	1,03	28,22	28,06	28,06	28,92	9K	5
04/03/2026	0,85%	0,23	27,19	27,20	27,10	27,20	7K	3
03/03/2026	4,01%	1,04	26,96	26,85	26,85	27,21	78K	3
02/03/2026	4,73%	1,17	25,92	25,92	25,92	25,92	10K	1
27/02/2026	-13,25%	-3,78	24,75	25,89	24,18	25,89	2M	31
26/02/2026	8,52%	2,24	28,53	28,41	28,41	28,53	2K	3
25/02/2026	1,51%	0,39	26,29	26,57	25,98	26,57	6K	5
24/02/2026	5,41%	1,33	25,90	24,88	24,88	25,90	8K	4
23/02/2026	-13,42%	-3,81	24,57	27,75	24,57	27,75	22K	8
20/02/2026	-3,76%	-1,11	28,38	29,21	28,38	29,21	2K	2
19/02/2026	-1,57%	-0,47	29,49	29,52	29,49	29,52	2K	2
18/02/2026	-3,35%	-1,04	29,96	30,00	29,92	30,00	14K	3
13/02/2026	4,80%	1,42	31,00	31,03	31,00	31,03	4K	8
12/02/2026	-0,03%	-0,01	29,58	28,66	28,39	29,58	6K	5
11/02/2026	-1,79%	-0,54	29,59	30,37	29,59	30,37	19K	2
10/02/2026	2,17%	0,64	30,13	30,13	30,13	30,13	783	2
09/02/2026	1,55%	0,45	29,49	29,33	28,61	29,49	23K	3
06/02/2026	-3,75%	-1,13	29,04	29,04	29,04	29,04	6K	1
05/02/2026	-7,48%	-2,44	30,17	30,36	30,17	30,36	3K	2
04/02/2026	0,28%	0,09	32,61	32,61	32,61	32,61	3K	2
03/02/2026	-7,35%	-2,58	32,52	32,83	32,52	32,83	4K	3
02/02/2026	0,00%	0,00	35,10	35,10	35,10	35,10	5K	1
30/01/2026	1,62%	0,56	35,10	35,33	35,10	35,33	79K	2
29/01/2026	-7,87%	-2,95	34,54	35,00	34,54	35,00	79K	3
28/01/2026	-1,86%	-0,71	37,49	37,35	37,35	37,78	18K	3
27/01/2026	1,57%	0,59	38,20	38,22	38,20	38,22	1K	2
26/01/2026	1,68%	0,62	37,61	37,98	37,61	38,00	16K	3
23/01/2026	0,65%	0,24	36,99	36,88	36,88	36,99	480	2
22/01/2026	-1,53%	-0,57	36,75	36,75	36,75	36,75	404	1
21/01/2026	0,62%	0,23	37,32	37,11	37,11	37,32	75K	2
20/01/2026	-3,01%	-1,15	37,09	37,35	37,09	37,35	1K	2
16/01/2026	0,61%	0,23	38,24	38,25	38,24	38,25	50K	2
15/01/2026	-0,21%	-0,08	38,01	38,76	38,01	38,76	1K	3
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	-	-	56,88	57,60	55,55	57,60	8K	6

Date,Open,High,Low,Close,Volume
29-May-26,22.34,23.40,22.30,23.40,180146
28-May-26,21.67,22.26,20.90,22.11,567220
27-May-26,28.30,28.30,21.30,21.63,515143
26-May-26,30.49,31.93,30.49,31.55,136944
22-May-26,29.53,30.49,29.53,30.49,51511
21-May-26,30.00,30.00,28.29,28.29,5790
20-May-26,28.57,29.05,28.57,29.05,66047
19-May-26,30.48,30.48,29.50,29.50,25870
18-May-26,27.55,29.34,27.30,29.14,94896
15-May-26,27.13,27.17,27.13,27.17,93434
14-May-26,25.80,25.80,25.57,25.76,27679
13-May-26,25.49,25.61,25.49,25.51,39549
12-May-26,23.90,23.90,23.90,23.90,3059
11-May-26,24.54,24.54,24.26,24.32,18820
08-May-26,24.62,24.62,24.51,24.58,21355
07-May-26,23.83,24.90,23.83,24.90,7511
06-May-26,22.82,22.82,22.65,22.69,19609
05-May-26,23.32,23.35,23.24,23.24,8530
04-May-26,22.94,23.65,22.94,23.56,272917
30-Apr-26,22.13,22.13,21.34,21.64,535418
29-Apr-26,22.13,22.59,22.13,22.59,14301
28-Apr-26,22.70,22.95,22.59,22.59,38123
27-Apr-26,22.57,22.84,22.42,22.42,7176
24-Apr-26,21.83,22.57,21.83,22.57,5766
23-Apr-26,21.82,22.28,21.82,22.28,32870
22-Apr-26,22.79,23.35,22.72,23.35,26070
20-Apr-26,22.22,22.48,22.20,22.38,9062
17-Apr-26,22.64,22.84,22.28,22.84,33067
16-Apr-26,22.23,22.66,22.20,22.20,21036
15-Apr-26,20.76,21.78,20.76,21.78,3042
14-Apr-26,22.21,22.21,20.17,20.17,14111
13-Apr-26,24.00,24.00,20.26,20.29,31767
10-Apr-26,19.50,19.71,19.50,19.71,195717
09-Apr-26,21.77,21.77,20.47,20.47,144780
08-Apr-26,24.34,24.34,23.41,23.41,24294
07-Apr-26,24.12,24.18,24.12,24.18,7165
06-Apr-26,23.98,23.98,23.86,23.97,7737
02-Apr-26,23.80,23.80,23.79,23.79,12395
01-Apr-26,23.56,23.56,23.56,23.56,2450
31-Mar-26,24.19,24.27,24.19,24.27,5208
30-Mar-26,23.76,23.88,23.76,23.88,2743
27-Mar-26,23.00,23.44,23.00,23.24,14188
26-Mar-26,24.47,24.70,24.47,24.70,1256
25-Mar-26,24.32,24.97,24.32,24.35,60511
24-Mar-26,24.82,24.82,24.82,24.82,794
23-Mar-26,26.92,26.92,26.53,26.73,2559
20-Mar-26,26.77,26.81,26.77,26.81,883
19-Mar-26,27.11,27.46,27.11,27.19,2785
18-Mar-26,27.18,27.18,27.18,27.18,1576
17-Mar-26,27.24,27.24,27.18,27.18,4432
16-Mar-26,27.03,27.03,26.68,26.69,31607
13-Mar-26,26.63,27.08,26.63,27.08,46395
12-Mar-26,26.44,26.46,26.44,26.46,793
11-Mar-26,26.20,26.46,26.20,26.45,27601
10-Mar-26,26.98,26.98,26.98,26.98,2751
09-Mar-26,28.55,28.55,27.94,27.98,64844
06-Mar-26,28.51,28.84,28.14,28.67,9057
05-Mar-26,28.06,28.92,28.06,28.22,8766
04-Mar-26,27.20,27.20,27.10,27.19,7065
03-Mar-26,26.85,27.21,26.85,26.96,78157
02-Mar-26,25.92,25.92,25.92,25.92,9616
27-Feb-26,25.89,25.89,24.18,24.75,1954163
26-Feb-26,28.41,28.53,28.41,28.53,2079
25-Feb-26,26.57,26.57,25.98,26.29,6170
24-Feb-26,24.88,25.90,24.88,25.90,7724
23-Feb-26,27.75,27.75,24.57,24.57,22428
20-Feb-26,29.21,29.21,28.38,28.38,2242
19-Feb-26,29.52,29.52,29.49,29.49,1771
18-Feb-26,30.00,30.00,29.92,29.96,14064
13-Feb-26,31.03,31.03,31.00,31.00,3596
12-Feb-26,28.66,29.58,28.39,29.58,5680
11-Feb-26,30.37,30.37,29.59,29.59,18662
10-Feb-26,30.13,30.13,30.13,30.13,783
09-Feb-26,29.33,29.49,28.61,29.49,22661
06-Feb-26,29.04,29.04,29.04,29.04,5808
05-Feb-26,30.36,30.36,30.17,30.17,2806
04-Feb-26,32.61,32.61,32.61,32.61,3163
03-Feb-26,32.83,32.83,32.52,32.52,4145
02-Feb-26,35.10,35.10,35.10,35.10,4563
30-Jan-26,35.33,35.33,35.10,35.10,78795
29-Jan-26,35.00,35.00,34.54,34.54,78928
28-Jan-26,37.35,37.78,37.35,37.49,17941
27-Jan-26,38.22,38.22,38.20,38.20,1375
26-Jan-26,37.98,38.00,37.61,37.61,15645
23-Jan-26,36.88,36.99,36.88,36.99,480
22-Jan-26,36.75,36.75,36.75,36.75,404
21-Jan-26,37.11,37.32,37.11,37.32,74529
20-Jan-26,37.35,37.35,37.09,37.09,1038
16-Jan-26,38.25,38.25,38.24,38.24,49834
15-Jan-26,38.76,38.76,38.01,38.01,1034
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

*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