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
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	-0,65%	-0,25	38,35	38,62	38,35	38,62	40K	3
19/03/2025	1,26%	0,48	38,60	38,60	38,60	38,60	193	1
18/03/2025	-0,83%	-0,32	38,12	38,12	38,12	38,12	228	1
17/03/2025	1,29%	0,49	38,44	38,44	38,44	38,44	2K	1
14/03/2025	3,60%	1,32	37,95	37,71	37,71	37,95	2K	2
13/03/2025	-4,51%	-1,73	36,63	36,63	36,63	36,63	586	1
12/03/2025	-2,34%	-0,92	38,36	38,36	38,36	38,36	21K	1
11/03/2025	3,21%	1,22	39,28	39,28	39,28	39,28	589	1
10/03/2025	-3,74%	-1,48	38,06	38,06	38,06	38,06	799	1
07/03/2025	1,80%	0,70	39,54	39,49	39,49	39,54	2K	2
06/03/2025	3,16%	1,19	38,84	38,95	38,84	39,40	3K	7
05/03/2025	-0,55%	-0,21	37,65	37,38	37,38	37,74	3K	3
28/02/2025	-1,41%	-0,54	37,86	37,86	37,86	37,86	454	1
27/02/2025	2,29%	0,86	38,40	38,51	38,40	38,51	2K	2
26/02/2025	1,68%	0,62	37,54	37,73	37,54	37,73	413	2
25/02/2025	-1,99%	-0,75	36,92	36,92	36,92	36,92	147	1
24/02/2025	-1,18%	-0,45	37,67	38,48	37,67	38,48	3K	2
21/02/2025	-2,66%	-1,04	38,12	38,12	38,12	38,12	31K	1
20/02/2025	-3,14%	-1,27	39,16	40,60	39,16	40,60	3K	2
18/02/2025	-0,79%	-0,32	40,43	40,80	40,43	40,80	121	2
14/02/2025	-0,61%	-0,25	40,75	40,33	40,33	40,75	18K	2
13/02/2025	2,07%	0,83	41,00	40,60	40,60	41,00	72K	11
12/02/2025	-0,57%	-0,23	40,17	40,17	40,17	40,17	78K	1
11/02/2025	3,35%	1,31	40,40	40,88	40,10	40,88	55K	8
05/02/2025	1,85%	0,71	39,09	38,88	38,88	39,09	82K	2
04/02/2025	-3,76%	-1,50	38,38	38,38	38,38	38,38	30K	2
03/02/2025	0,00%	0,00	39,88	39,88	39,88	39,88	518	1
29/01/2025	8,90%	3,26	39,88	39,88	39,88	39,88	917	1
28/01/2025	-2,01%	-0,75	36,62	36,62	36,62	36,62	36	1
27/01/2025	-3,04%	-1,17	37,37	37,20	37,20	38,52	1K	12
22/01/2025	0,73%	0,28	38,54	38,54	38,54	38,54	3K	1
21/01/2025	2,38%	0,89	38,26	38,26	38,26	38,26	2K	1
20/01/2025	-2,20%	-0,84	37,37	37,42	37,37	38,19	823	3
16/01/2025	2,30%	0,86	38,21	38,21	38,21	38,21	76	1
15/01/2025	-3,21%	-1,24	37,35	37,35	37,35	37,35	373	1
14/01/2025	1,02%	0,39	38,59	38,59	38,59	38,59	77	1
10/01/2025	2,30%	0,86	38,20	38,20	38,20	38,20	38	1
08/01/2025	-1,14%	-0,43	37,34	37,34	37,34	37,34	186	1
07/01/2025	-0,08%	-0,03	37,77	37,77	37,77	37,77	12K	1
30/12/2024	0,08%	0,03	37,80	37,80	37,80	37,80	13K	1
27/12/2024	-1,95%	-0,75	37,77	37,77	37,77	37,77	12K	1
26/12/2024	1,40%	0,53	38,52	38,52	38,52	38,52	2K	1
20/12/2024	1,28%	0,48	37,99	37,99	37,99	37,99	13K	1
19/12/2024	-4,31%	-1,69	37,51	38,88	37,51	38,88	17K	5
18/12/2024	-4,58%	-1,88	39,20	39,68	39,20	39,88	6K	4
17/12/2024	0,69%	0,28	41,08	41,08	41,08	41,08	616	1
16/12/2024	0,00%	0,00	40,80	40,80	40,80	40,80	2K	1
13/12/2024	0,00%	0,00	40,80	40,80	40,80	40,80	2K	1
11/12/2024	0,99%	0,40	40,80	40,80	40,80	40,80	122	1
10/12/2024	-6,37%	-2,75	40,40	41,00	40,40	41,00	327	2
09/12/2024	0,35%	0,15	43,15	43,15	43,15	43,15	2K	2
06/12/2024	4,37%	1,80	43,00	43,25	42,92	43,25	3K	4
05/12/2024	4,60%	1,81	41,20	41,40	41,20	41,40	1K	5
03/12/2024	-5,86%	-2,45	39,39	39,29	39,29	39,39	14K	3
02/12/2024	2,47%	1,01	41,84	41,76	41,76	41,84	334	2
29/11/2024	0,27%	0,11	40,83	41,40	40,83	41,40	38K	2
26/11/2024	0,30%	0,12	40,72	40,55	40,55	40,72	1K	2
25/11/2024	-1,07%	-0,44	40,60	40,72	40,60	40,72	15K	2
22/11/2024	2,40%	0,96	41,04	41,04	41,04	41,04	10K	2
21/11/2024	4,43%	1,70	40,08	40,55	40,08	40,55	20K	3
18/11/2024	-6,48%	-2,66	38,38	38,38	38,38	38,38	6K	1
14/11/2024	0,20%	0,08	41,04	41,04	41,04	41,04	1K	1
13/11/2024	2,20%	0,88	40,96	40,36	40,12	42,04	42K	8
12/11/2024	4,05%	1,56	40,08	39,92	39,92	40,08	30K	3
11/11/2024	8,17%	2,91	38,52	38,28	38,20	38,52	1K	3
01/11/2024	-1,74%	-0,63	35,61	35,61	35,61	35,61	712	1
29/10/2024	-1,97%	-0,73	36,24	35,40	35,40	36,24	1K	4
17/10/2024	1,01%	0,37	36,97	36,97	36,97	36,97	739	1
15/10/2024	0,22%	0,08	36,60	36,60	36,60	36,60	36	1
14/10/2024	-2,87%	-1,08	36,52	37,52	36,52	37,52	524	2
11/10/2024	3,04%	1,11	37,60	36,86	36,86	37,70	4K	3
10/10/2024	5,98%	2,06	36,49	36,32	36,32	36,49	7K	3
09/10/2024	6,73%	2,17	34,43	34,43	34,32	34,43	688	4
08/10/2024	4,06%	1,26	32,26	32,26	32,26	32,26	4K	2
02/10/2024	-0,93%	-0,29	31,00	31,00	31,00	31,00	6K	1
27/09/2024	0,94%	0,29	31,29	31,29	31,29	31,29	156	1
26/09/2024	-3,25%	-1,04	31,00	31,08	31,00	31,08	620	5
23/09/2024	1,07%	0,34	32,04	32,04	32,04	32,04	32	1
20/09/2024	1,28%	0,40	31,70	31,20	31,20	31,70	12K	4
17/09/2024	-2,19%	-0,70	31,30	31,68	31,30	31,68	942	6
16/09/2024	1,01%	0,32	32,00	32,00	32,00	32,00	255	3
13/09/2024	0,86%	0,27	31,68	31,68	31,68	31,68	31	1
12/09/2024	3,66%	1,11	31,41	30,61	30,61	31,41	10K	3
11/09/2024	4,34%	1,26	30,30	29,28	29,28	30,30	41K	3
10/09/2024	-2,22%	-0,66	29,04	29,04	29,04	29,04	58	1
09/09/2024	1,75%	0,51	29,70	29,70	29,70	29,70	29	1
06/09/2024	-2,99%	-0,90	29,19	29,50	29,19	29,50	4K	2
05/09/2024	2,42%	0,71	30,09	29,20	29,20	30,39	58K	7
04/09/2024	-18,66%	-6,74	29,38	31,01	29,38	31,01	28K	21
03/09/2024	-3,83%	-1,44	36,12	36,12	36,12	36,12	6K	1
30/08/2024	-0,11%	-0,04	37,56	37,56	37,56	37,56	2K	1
29/08/2024	2,90%	1,06	37,60	37,60	37,60	37,60	2K	1
26/08/2024	-1,64%	-0,61	36,54	36,54	36,54	36,54	4K	1
22/08/2024	2,62%	0,95	37,15	37,15	37,15	37,15	4K	1
20/08/2024	3,31%	1,16	36,20	36,20	36,20	36,20	1K	1
16/08/2024	0,43%	0,15	35,04	35,04	35,04	35,04	350	1
15/08/2024	9,03%	2,89	34,89	34,50	34,50	34,89	665K	12
13/08/2024	0,91%	0,29	32,00	32,00	32,00	32,00	96	1
12/08/2024	1,15%	0,36	31,71	31,71	31,71	31,71	951	3
09/08/2024	0,00%	0,00	31,35	31,35	31,35	31,35	6K	1
06/08/2024	-1,88%	-0,60	31,35	31,42	31,35	31,43	941	9
05/08/2024	-10,75%	-3,85	31,95	30,20	30,20	31,95	303	2
29/07/2024	0,00%	0,00	35,80	35,80	35,80	35,80	35	1
23/07/2024	3,11%	1,08	35,80	35,20	35,20	35,80	142	2
22/07/2024	-1,03%	-0,36	34,72	34,55	34,55	34,72	173	2
19/07/2024	-0,34%	-0,12	35,08	35,08	35,08	35,08	35	1
18/07/2024	-1,07%	-0,38	35,20	35,18	35,12	35,20	842K	25
17/07/2024	-2,79%	-1,02	35,58	36,00	35,43	36,15	2K	7
16/07/2024	-1,69%	-0,63	36,60	37,10	35,85	37,10	897K	39
15/07/2024	3,99%	1,43	37,23	37,79	37,23	37,79	12K	3
12/07/2024	-1,65%	-0,60	35,80	35,80	35,80	35,96	1M	32
11/07/2024	2,82%	1,00	36,40	36,40	36,40	36,40	1K	1
10/07/2024	-0,34%	-0,12	35,40	34,80	34,61	35,40	510K	20
09/07/2024	-2,42%	-0,88	35,52	35,48	35,48	35,52	140K	5
08/07/2024	-0,98%	-0,36	36,40	36,80	36,28	36,80	614K	13
05/07/2024	0,11%	0,04	36,76	36,76	36,76	36,76	367	1
04/07/2024	-1,16%	-0,43	36,72	36,72	36,72	36,72	110	1
03/07/2024	-0,77%	-0,29	37,15	37,24	37,15	37,24	213K	3
02/07/2024	0,54%	0,20	37,44	37,56	37,00	37,88	925K	16
01/07/2024	3,88%	1,39	37,24	37,08	37,08	37,24	483K	12
28/06/2024	2,60%	0,91	35,85	35,80	35,80	35,85	39K	2
27/06/2024	7,84%	2,54	34,94	34,59	34,59	34,94	104	3
20/06/2024	-0,31%	-0,10	32,40	32,40	32,40	32,40	32	1
17/06/2024	0,00%	0,00	32,50	32,50	32,50	32,50	32	1
13/06/2024	-	-	32,50	32,23	32,23	32,53	453K	17

Date,Open,High,Low,Close,Volume
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
19-Mar-25,38.60,38.60,38.60,38.60,193
18-Mar-25,38.12,38.12,38.12,38.12,228
17-Mar-25,38.44,38.44,38.44,38.44,1768
14-Mar-25,37.71,37.95,37.71,37.95,1897
13-Mar-25,36.63,36.63,36.63,36.63,586
12-Mar-25,38.36,38.36,38.36,38.36,20867
11-Mar-25,39.28,39.28,39.28,39.28,589
10-Mar-25,38.06,38.06,38.06,38.06,799
07-Mar-25,39.49,39.54,39.49,39.54,1737
06-Mar-25,38.95,39.40,38.84,38.84,2613
05-Mar-25,37.38,37.74,37.38,37.65,2865
28-Feb-25,37.86,37.86,37.86,37.86,454
27-Feb-25,38.51,38.51,38.40,38.40,1615
26-Feb-25,37.73,37.73,37.54,37.54,413
25-Feb-25,36.92,36.92,36.92,36.92,147
24-Feb-25,38.48,38.48,37.67,37.67,2922
21-Feb-25,38.12,38.12,38.12,38.12,30877
20-Feb-25,40.60,40.60,39.16,39.16,3042
18-Feb-25,40.80,40.80,40.43,40.43,121
14-Feb-25,40.33,40.75,40.33,40.75,18111
13-Feb-25,40.60,41.00,40.60,41.00,71551
12-Feb-25,40.17,40.17,40.17,40.17,78331
11-Feb-25,40.88,40.88,40.10,40.40,54564
05-Feb-25,38.88,39.09,38.88,39.09,81904
04-Feb-25,38.38,38.38,38.38,38.38,29552
03-Feb-25,39.88,39.88,39.88,39.88,518
29-Jan-25,39.88,39.88,39.88,39.88,917
28-Jan-25,36.62,36.62,36.62,36.62,36
27-Jan-25,37.20,38.52,37.20,37.37,1420
22-Jan-25,38.54,38.54,38.54,38.54,2890
21-Jan-25,38.26,38.26,38.26,38.26,1683
20-Jan-25,37.42,38.19,37.37,37.37,823
16-Jan-25,38.21,38.21,38.21,38.21,76
15-Jan-25,37.35,37.35,37.35,37.35,373
14-Jan-25,38.59,38.59,38.59,38.59,77
10-Jan-25,38.20,38.20,38.20,38.20,38
08-Jan-25,37.34,37.34,37.34,37.34,186
07-Jan-25,37.77,37.77,37.77,37.77,12464
30-Dec-24,37.80,37.80,37.80,37.80,13116
27-Dec-24,37.77,37.77,37.77,37.77,12464
26-Dec-24,38.52,38.52,38.52,38.52,1579
20-Dec-24,37.99,37.99,37.99,37.99,12536
19-Dec-24,38.88,38.88,37.51,37.51,17332
18-Dec-24,39.68,39.88,39.20,39.20,5601
17-Dec-24,41.08,41.08,41.08,41.08,616
16-Dec-24,40.80,40.80,40.80,40.80,1632
13-Dec-24,40.80,40.80,40.80,40.80,1632
11-Dec-24,40.80,40.80,40.80,40.80,122
10-Dec-24,41.00,41.00,40.40,40.40,327
09-Dec-24,43.15,43.15,43.15,43.15,1726
06-Dec-24,43.25,43.25,42.92,43.00,3141
05-Dec-24,41.40,41.40,41.20,41.20,1484
03-Dec-24,39.29,39.39,39.29,39.39,13752
02-Dec-24,41.76,41.84,41.76,41.84,334
29-Nov-24,41.40,41.40,40.83,40.83,37946
26-Nov-24,40.55,40.72,40.55,40.72,1261
25-Nov-24,40.72,40.72,40.60,40.60,14819
22-Nov-24,41.04,41.04,41.04,41.04,10301
21-Nov-24,40.55,40.55,40.08,40.08,20080
18-Nov-24,38.38,38.38,38.38,38.38,5757
14-Nov-24,41.04,41.04,41.04,41.04,1395
13-Nov-24,40.36,42.04,40.12,40.96,41559
12-Nov-24,39.92,40.08,39.92,40.08,30099
11-Nov-24,38.28,38.52,38.20,38.52,1495
01-Nov-24,35.61,35.61,35.61,35.61,712
29-Oct-24,35.40,36.24,35.40,36.24,1323
17-Oct-24,36.97,36.97,36.97,36.97,739
15-Oct-24,36.60,36.60,36.60,36.60,36
14-Oct-24,37.52,37.52,36.52,36.52,524
11-Oct-24,36.86,37.70,36.86,37.60,4182
10-Oct-24,36.32,36.49,36.32,36.49,7479
09-Oct-24,34.43,34.43,34.32,34.43,688
08-Oct-24,32.26,32.26,32.26,32.26,4193
02-Oct-24,31.00,31.00,31.00,31.00,6200
27-Sep-24,31.29,31.29,31.29,31.29,156
26-Sep-24,31.08,31.08,31.00,31.00,620
23-Sep-24,32.04,32.04,32.04,32.04,32
20-Sep-24,31.20,31.70,31.20,31.70,11816
17-Sep-24,31.68,31.68,31.30,31.30,942
16-Sep-24,32.00,32.00,32.00,32.00,255
13-Sep-24,31.68,31.68,31.68,31.68,31
12-Sep-24,30.61,31.41,30.61,31.41,9505
11-Sep-24,29.28,30.30,29.28,30.30,41052
10-Sep-24,29.04,29.04,29.04,29.04,58
09-Sep-24,29.70,29.70,29.70,29.70,29
06-Sep-24,29.50,29.50,29.19,29.19,3824
05-Sep-24,29.20,30.39,29.20,30.09,58087
04-Sep-24,31.01,31.01,29.38,29.38,27823
03-Sep-24,36.12,36.12,36.12,36.12,6140
30-Aug-24,37.56,37.56,37.56,37.56,2253
29-Aug-24,37.60,37.60,37.60,37.60,2256
26-Aug-24,36.54,36.54,36.54,36.54,3654
22-Aug-24,37.15,37.15,37.15,37.15,3715
20-Aug-24,36.20,36.20,36.20,36.20,1086
16-Aug-24,35.04,35.04,35.04,35.04,350
15-Aug-24,34.50,34.89,34.50,34.89,665191
13-Aug-24,32.00,32.00,32.00,32.00,96
12-Aug-24,31.71,31.71,31.71,31.71,951
09-Aug-24,31.35,31.35,31.35,31.35,6113
06-Aug-24,31.42,31.43,31.35,31.35,941
05-Aug-24,30.20,31.95,30.20,31.95,303
29-Jul-24,35.80,35.80,35.80,35.80,35
23-Jul-24,35.20,35.80,35.20,35.80,142
22-Jul-24,34.55,34.72,34.55,34.72,173
19-Jul-24,35.08,35.08,35.08,35.08,35
18-Jul-24,35.18,35.20,35.12,35.20,841966
17-Jul-24,36.00,36.15,35.43,35.58,1690
16-Jul-24,37.10,37.10,35.85,36.60,897097
15-Jul-24,37.79,37.79,37.23,37.23,11552
12-Jul-24,35.80,35.96,35.80,35.80,1481186
11-Jul-24,36.40,36.40,36.40,36.40,1456
10-Jul-24,34.80,35.40,34.61,35.40,509826
09-Jul-24,35.48,35.52,35.48,35.52,139649
08-Jul-24,36.80,36.80,36.28,36.40,613580
05-Jul-24,36.76,36.76,36.76,36.76,367
04-Jul-24,36.72,36.72,36.72,36.72,110
03-Jul-24,37.24,37.24,37.15,37.15,212615
02-Jul-24,37.56,37.88,37.00,37.44,924706
01-Jul-24,37.08,37.24,37.08,37.24,483406
28-Jun-24,35.80,35.85,35.80,35.85,39430
27-Jun-24,34.59,34.94,34.59,34.94,104
20-Jun-24,32.40,32.40,32.40,32.40,32
17-Jun-24,32.50,32.50,32.50,32.50,32
13-Jun-24,32.23,32.53,32.23,32.50,453219

*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