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
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	0,05%	0,03	58,00	58,00	58,00	58,00	2K	2
25/06/2025	3,06%	1,72	57,97	58,20	57,97	58,20	12K	4
24/06/2025	0,68%	0,38	56,25	56,25	56,25	56,25	562	1
20/06/2025	-0,23%	-0,13	55,87	56,22	55,87	56,22	6K	3
18/06/2025	-0,18%	-0,10	56,00	56,10	56,00	56,10	2K	3
16/06/2025	0,54%	0,30	56,10	56,10	56,10	56,10	56	1
13/06/2025	0,45%	0,25	55,80	56,39	55,80	56,39	392	3
12/06/2025	0,52%	0,29	55,55	55,55	55,55	55,55	1K	1
10/06/2025	-1,59%	-0,89	55,26	55,55	55,26	55,55	2K	3
09/06/2025	-1,66%	-0,95	56,15	56,15	56,15	56,15	6K	1
06/06/2025	1,96%	1,10	57,10	57,10	57,10	57,10	2K	1
05/06/2025	-0,09%	-0,05	56,00	55,86	55,86	56,00	2K	2
04/06/2025	0,95%	0,53	56,05	55,52	55,52	56,94	16K	8
03/06/2025	0,13%	0,07	55,52	55,96	55,10	56,33	59K	31
02/06/2025	6,12%	3,20	55,45	53,00	53,00	55,45	3K	7
30/05/2025	7,73%	3,75	52,25	50,05	50,05	52,25	14K	7
29/05/2025	-0,06%	-0,03	48,50	48,50	48,50	48,50	5K	2
26/05/2025	1,21%	0,58	48,53	48,54	48,53	48,54	291	3
23/05/2025	0,42%	0,20	47,95	48,02	47,90	48,20	42K	13
22/05/2025	1,92%	0,90	47,75	47,85	47,75	47,85	4K	2
21/05/2025	-1,16%	-0,55	46,85	46,85	46,85	46,85	9K	1
20/05/2025	-0,63%	-0,30	47,40	47,40	47,40	47,40	379	1
19/05/2025	0,32%	0,15	47,70	47,70	47,70	47,70	381	1
16/05/2025	2,48%	1,15	47,55	47,80	47,55	48,00	622	12
15/05/2025	1,62%	0,74	46,40	46,40	46,40	46,40	1K	1
14/05/2025	-0,85%	-0,39	45,66	45,66	45,66	45,66	1K	1
13/05/2025	1,03%	0,47	46,05	46,05	46,05	46,05	552	1
12/05/2025	4,52%	1,97	45,58	44,99	44,99	45,76	66K	5
09/05/2025	-1,78%	-0,79	43,61	44,44	43,61	44,44	34K	2
08/05/2025	-0,65%	-0,29	44,40	44,40	44,40	44,40	1K	2
07/05/2025	0,65%	0,29	44,69	44,69	44,69	44,69	580	1
06/05/2025	-0,07%	-0,03	44,40	44,04	44,04	44,64	55K	4
05/05/2025	2,09%	0,91	44,43	43,77	43,77	44,58	106K	3
02/05/2025	2,79%	1,18	43,52	43,49	43,49	43,56	1K	3
30/04/2025	0,79%	0,33	42,34	42,22	42,22	42,34	19K	2
29/04/2025	0,86%	0,36	42,01	42,01	42,01	42,01	42	1
28/04/2025	1,68%	0,69	41,65	41,65	41,65	41,65	291	1
25/04/2025	2,63%	1,05	40,96	40,96	40,96	40,96	614	1
24/04/2025	3,61%	1,39	39,91	39,91	39,91	39,91	359	1
23/04/2025	3,33%	1,24	38,52	38,52	38,52	38,52	616	1
22/04/2025	-4,02%	-1,56	37,28	37,28	37,28	37,28	969	1
17/04/2025	-1,32%	-0,52	38,84	38,84	38,84	38,84	737	1
16/04/2025	-1,70%	-0,68	39,36	39,36	39,36	39,36	432	1
15/04/2025	1,52%	0,60	40,04	40,04	40,04	40,04	840	1
14/04/2025	2,36%	0,91	39,44	39,44	39,44	39,44	74K	1
11/04/2025	1,74%	0,66	38,53	37,92	37,92	38,53	574	2
10/04/2025	-3,86%	-1,52	37,87	38,04	37,87	38,04	1K	2
09/04/2025	11,52%	4,07	39,39	36,14	36,06	39,39	3K	3
08/04/2025	-1,56%	-0,56	35,32	37,00	35,17	37,04	2K	5
07/04/2025	5,68%	1,93	35,88	34,80	34,80	36,06	71K	5
04/04/2025	-7,54%	-2,77	33,95	33,95	33,95	33,95	13K	3
03/04/2025	-6,04%	-2,36	36,72	36,72	36,72	36,72	1K	1
02/04/2025	3,17%	1,20	39,08	39,08	39,08	39,08	78	1
01/04/2025	0,03%	0,01	37,88	37,88	37,88	37,88	37	1
31/03/2025	-4,44%	-1,76	37,87	39,63	37,87	39,63	420	2
28/03/2025	-1,52%	-0,61	39,63	39,63	39,63	39,63	277	1
27/03/2025	-0,20%	-0,08	40,24	40,24	40,24	40,24	1K	1
26/03/2025	-1,75%	-0,72	40,32	41,08	40,32	41,08	612	2
25/03/2025	2,40%	0,96	41,04	41,04	41,04	41,04	615	1
24/03/2025	2,87%	1,12	40,08	40,08	40,08	40,08	841	1
21/03/2025	1,59%	0,61	38,96	38,81	38,81	38,96	3K	2
20/03/2025	-	-	38,35	38,62	38,35	38,62	40K	3

Date,Open,High,Low,Close,Volume
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
25-Jun-25,58.20,58.20,57.97,57.97,12477
24-Jun-25,56.25,56.25,56.25,56.25,562
20-Jun-25,56.22,56.22,55.87,55.87,6046
18-Jun-25,56.10,56.10,56.00,56.00,2297
16-Jun-25,56.10,56.10,56.10,56.10,56
13-Jun-25,56.39,56.39,55.80,55.80,392
12-Jun-25,55.55,55.55,55.55,55.55,1111
10-Jun-25,55.55,55.55,55.26,55.26,1830
09-Jun-25,56.15,56.15,56.15,56.15,5615
06-Jun-25,57.10,57.10,57.10,57.10,1598
05-Jun-25,55.86,56.00,55.86,56.00,1676
04-Jun-25,55.52,56.94,55.52,56.05,15973
03-Jun-25,55.96,56.33,55.10,55.52,58840
02-Jun-25,53.00,55.45,53.00,55.45,2971
30-May-25,50.05,52.25,50.05,52.25,13798
29-May-25,48.50,48.50,48.50,48.50,5383
26-May-25,48.54,48.54,48.53,48.53,291
23-May-25,48.02,48.20,47.90,47.95,41957
22-May-25,47.85,47.85,47.75,47.75,3971
21-May-25,46.85,46.85,46.85,46.85,9088
20-May-25,47.40,47.40,47.40,47.40,379
19-May-25,47.70,47.70,47.70,47.70,381
16-May-25,47.80,48.00,47.55,47.55,622
15-May-25,46.40,46.40,46.40,46.40,1392
14-May-25,45.66,45.66,45.66,45.66,1050
13-May-25,46.05,46.05,46.05,46.05,552
12-May-25,44.99,45.76,44.99,45.58,66039
09-May-25,44.44,44.44,43.61,43.61,34060
08-May-25,44.40,44.40,44.40,44.40,1021
07-May-25,44.69,44.69,44.69,44.69,580
06-May-25,44.04,44.64,44.04,44.40,55082
05-May-25,43.77,44.58,43.77,44.43,105810
02-May-25,43.49,43.56,43.49,43.52,1175
30-Apr-25,42.22,42.34,42.22,42.34,19211
29-Apr-25,42.01,42.01,42.01,42.01,42
28-Apr-25,41.65,41.65,41.65,41.65,291
25-Apr-25,40.96,40.96,40.96,40.96,614
24-Apr-25,39.91,39.91,39.91,39.91,359
23-Apr-25,38.52,38.52,38.52,38.52,616
22-Apr-25,37.28,37.28,37.28,37.28,969
17-Apr-25,38.84,38.84,38.84,38.84,737
16-Apr-25,39.36,39.36,39.36,39.36,432
15-Apr-25,40.04,40.04,40.04,40.04,840
14-Apr-25,39.44,39.44,39.44,39.44,74068
11-Apr-25,37.92,38.53,37.92,38.53,574
10-Apr-25,38.04,38.04,37.87,37.87,1366
09-Apr-25,36.14,39.39,36.06,39.39,2664
08-Apr-25,37.00,37.04,35.17,35.32,2248
07-Apr-25,34.80,36.06,34.80,35.88,71116
04-Apr-25,33.95,33.95,33.95,33.95,12758
03-Apr-25,36.72,36.72,36.72,36.72,1138
02-Apr-25,39.08,39.08,39.08,39.08,78
01-Apr-25,37.88,37.88,37.88,37.88,37
31-Mar-25,39.63,39.63,37.87,37.87,420
28-Mar-25,39.63,39.63,39.63,39.63,277
27-Mar-25,40.24,40.24,40.24,40.24,1166
26-Mar-25,41.08,41.08,40.32,40.32,612
25-Mar-25,41.04,41.04,41.04,41.04,615
24-Mar-25,40.08,40.08,40.08,40.08,841
21-Mar-25,38.81,38.96,38.81,38.96,2723
20-Mar-25,38.62,38.62,38.35,38.35,39540

*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