Cotação atual, histórico e gráfico do papel: ZAVI11

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 ZAVI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,49%	0,51	104,03	104,03	103,53	104,55	78K	75
18/11/2024	0,46%	0,47	103,52	103,06	102,96	105,35	68K	94
14/11/2024	-0,90%	-0,94	103,05	103,50	103,05	105,75	119K	192
13/11/2024	0,45%	0,47	103,99	103,50	102,00	106,00	234K	395
12/11/2024	0,41%	0,42	103,52	103,08	102,30	104,97	97K	153
11/11/2024	-0,87%	-0,90	103,10	104,01	102,00	104,56	341K	362
08/11/2024	-2,30%	-2,45	104,00	104,87	103,23	106,54	67K	148

07/11/2024	2,40%	2,49	106,45	103,40	102,58	106,45	182K	132
06/11/2024	-1,45%	-1,53	103,96	106,89	103,40	106,89	70K	103
05/11/2024	0,46%	0,48	105,49	105,02	103,07	105,80	331K	241
04/11/2024	0,49%	0,51	105,01	104,71	104,50	106,99	212K	677
01/11/2024	-0,95%	-1,00	104,50	106,89	104,02	106,89	150K	177
31/10/2024	0,54%	0,57	105,50	104,21	103,81	105,55	103K	150
30/10/2024	0,76%	0,79	104,93	104,11	103,36	105,98	87K	162
29/10/2024	0,70%	0,72	104,14	106,79	104,13	107,66	91K	159
28/10/2024	-1,03%	-1,08	103,42	104,50	102,51	106,99	122K	145
25/10/2024	1,95%	2,00	104,50	102,59	102,00	104,82	86K	182
24/10/2024	-1,36%	-1,41	102,50	105,45	102,50	105,45	98K	310
23/10/2024	-2,18%	-2,32	103,91	106,23	103,91	106,72	53K	116
22/10/2024	-0,85%	-0,91	106,23	107,10	106,20	107,10	38K	57
21/10/2024	-0,08%	-0,09	107,14	108,19	106,36	108,19	56K	152
18/10/2024	1,07%	1,13	107,23	106,01	106,00	108,98	112K	245
17/10/2024	-0,02%	-0,02	106,10	106,50	106,01	106,99	76K	230
16/10/2024	-0,11%	-0,12	106,12	107,30	106,06	107,30	76K	262
15/10/2024	-2,92%	-3,19	106,24	109,43	106,02	109,43	240K	253
14/10/2024	1,16%	1,25	109,43	108,18	108,18	109,44	26K	90
11/10/2024	1,24%	1,33	108,18	106,87	106,87	108,89	138K	201
10/10/2024	-2,23%	-2,44	106,85	108,30	106,81	110,40	83K	116
09/10/2024	2,44%	2,60	109,29	106,54	106,50	111,01	139K	328
08/10/2024	-2,02%	-2,20	106,69	110,51	106,51	111,62	346K	243
07/10/2024	2,38%	2,53	108,89	107,44	106,38	111,96	144K	227
04/10/2024	0,34%	0,36	106,36	107,52	106,02	107,71	32K	121
03/10/2024	-1,51%	-1,62	106,00	107,62	106,00	109,11	87K	344
02/10/2024	0,02%	0,02	107,62	109,75	107,60	109,85	111K	843
01/10/2024	-2,98%	-3,30	107,60	112,01	107,42	112,01	205K	141
30/09/2024	1,58%	1,73	110,90	108,79	107,57	112,95	137K	86
27/09/2024	0,01%	0,01	109,17	109,16	107,33	111,10	116K	372
26/09/2024	1,06%	1,14	109,16	108,02	107,58	109,16	31K	59
25/09/2024	-0,55%	-0,60	108,02	108,62	107,85	111,18	79K	113
24/09/2024	0,36%	0,39	108,62	108,41	107,20	111,49	227K	254
23/09/2024	1,43%	1,53	108,23	107,77	106,70	108,24	35K	76
20/09/2024	1,96%	2,05	106,70	106,10	106,10	108,99	402K	434
19/09/2024	-0,13%	-0,14	104,65	104,79	103,71	106,35	75K	199
18/09/2024	-0,58%	-0,61	104,79	105,18	104,03	105,40	107K	336
17/09/2024	0,13%	0,14	105,40	107,24	103,89	108,99	699K	527
16/09/2024	-1,28%	-1,36	105,26	106,62	105,00	109,97	366K	830
13/09/2024	0,02%	0,02	106,62	106,60	106,40	107,47	45K	192
12/09/2024	-0,30%	-0,32	106,60	107,59	106,29	107,59	19K	60
11/09/2024	0,30%	0,32	106,92	106,71	106,01	107,15	44K	105
10/09/2024	-0,83%	-0,89	106,60	107,03	105,75	107,50	127K	234
09/09/2024	-0,14%	-0,15	107,49	107,68	107,03	107,68	51K	132
06/09/2024	0,41%	0,44	107,64	107,93	107,10	108,24	96K	397
05/09/2024	-1,45%	-1,58	107,20	108,77	107,16	108,77	110K	210
04/09/2024	1,40%	1,50	108,78	109,30	107,29	109,33	83K	185
03/09/2024	-6,14%	-7,02	107,28	114,25	107,28	117,67	1M	905
02/09/2024	-5,44%	-6,57	114,30	120,85	114,19	120,85	94K	78
30/08/2024	6,49%	7,37	120,87	115,19	111,88	120,99	413K	381
29/08/2024	0,46%	0,52	113,50	112,80	111,79	117,90	65K	75
28/08/2024	0,87%	0,97	112,98	113,10	112,95	123,96	147K	138
27/08/2024	-1,52%	-1,73	112,01	114,03	108,18	114,17	237K	225
26/08/2024	-2,79%	-3,26	113,74	116,99	113,73	124,53	274K	126
23/08/2024	4,37%	4,90	117,00	112,54	111,36	117,00	64K	273
22/08/2024	-0,53%	-0,60	112,10	112,12	112,10	112,70	15K	52
21/08/2024	-0,94%	-1,07	112,70	114,34	112,11	115,47	19K	36
20/08/2024	-1,48%	-1,71	113,77	113,80	112,08	115,48	26K	89
19/08/2024	0,37%	0,42	115,48	115,06	112,00	117,49	119K	141
16/08/2024	3,11%	3,47	115,06	115,50	110,13	116,80	115K	162
15/08/2024	1,91%	2,09	111,59	113,87	110,01	114,99	122K	131
14/08/2024	0,75%	0,81	109,50	110,55	109,50	114,00	174K	131
13/08/2024	-4,65%	-5,30	108,69	111,00	107,58	114,00	172K	231
12/08/2024	3,63%	3,99	113,99	107,10	107,10	116,00	187K	250
09/08/2024	-0,90%	-1,00	110,00	109,89	107,06	116,10	254K	561
08/08/2024	-0,54%	-0,60	111,00	114,60	108,02	117,50	134K	230
07/08/2024	1,60%	1,76	111,60	110,00	106,75	114,99	164K	195
06/08/2024	-0,02%	-0,02	109,84	110,00	109,83	114,69	82K	94
05/08/2024	-2,27%	-2,55	109,86	112,41	109,86	112,41	23K	83
02/08/2024	-5,28%	-6,26	112,41	109,08	109,08	114,99	242K	219
01/08/2024	16,57%	16,87	118,67	101,87	101,82	118,67	1M	1.945
31/07/2024	-0,11%	-0,11	101,80	103,14	101,50	103,14	73K	285
30/07/2024	-0,73%	-0,75	101,91	102,54	101,87	102,63	38K	71
29/07/2024	-0,04%	-0,04	102,66	102,72	101,57	103,17	103K	262
26/07/2024	0,43%	0,44	102,70	101,38	101,20	102,94	120K	288
25/07/2024	-0,39%	-0,40	102,26	102,33	101,24	102,51	76K	159
24/07/2024	0,36%	0,37	102,66	102,30	101,67	102,96	17K	90
23/07/2024	0,11%	0,11	102,29	102,70	101,81	103,04	83K	183
22/07/2024	-0,80%	-0,82	102,18	103,05	101,05	103,05	69K	139
19/07/2024	0,54%	0,55	103,00	102,50	100,90	103,32	139K	365
18/07/2024	0,25%	0,26	102,45	102,17	101,15	102,46	28K	109
17/07/2024	-0,01%	-0,01	102,19	102,18	101,62	102,37	26K	72
16/07/2024	0,24%	0,24	102,20	102,16	101,00	102,35	31K	156
15/07/2024	-0,02%	-0,02	101,96	101,97	100,53	103,32	534K	732
12/07/2024	-0,19%	-0,19	101,98	102,14	100,45	102,14	72K	262
11/07/2024	1,13%	1,14	102,17	102,97	100,11	102,97	227K	193
10/07/2024	-2,61%	-2,71	101,03	101,54	100,63	103,68	179K	1.097
09/07/2024	0,79%	0,81	103,74	104,01	101,50	104,35	278K	318
08/07/2024	-4,67%	-5,04	102,93	107,97	102,93	107,97	1M	1.052
05/07/2024	-1,00%	-1,09	107,97	107,84	107,58	109,13	171K	397
04/07/2024	0,25%	0,27	109,06	107,80	107,80	110,50	154K	80
03/07/2024	0,81%	0,87	108,79	107,93	107,02	111,12	138K	332
02/07/2024	-1,89%	-2,08	107,92	110,00	107,92	111,52	69K	266
01/07/2024	-3,36%	-3,83	110,00	114,50	110,00	114,50	116K	178
28/06/2024	1,36%	1,53	113,83	112,29	108,00	114,28	243K	532
27/06/2024	2,00%	2,20	112,30	113,99	107,99	114,49	613K	500
26/06/2024	-0,83%	-0,92	110,10	110,79	110,07	114,70	73K	134
25/06/2024	0,68%	0,75	111,02	110,30	109,05	112,14	146K	135
24/06/2024	-0,08%	-0,09	110,27	111,45	110,19	114,01	109K	125
21/06/2024	-1,11%	-1,24	110,36	117,93	108,54	117,93	201K	624
20/06/2024	0,34%	0,38	111,60	111,45	106,71	121,00	1M	785
19/06/2024	-0,54%	-0,60	111,22	111,83	108,00	116,46	536K	2.441
18/06/2024	-1,89%	-2,15	111,82	115,69	110,17	116,49	259K	193
17/06/2024	-2,01%	-2,34	113,97	113,98	110,11	117,35	217K	143
14/06/2024	3,09%	3,49	116,31	115,00	112,83	118,00	222K	190
13/06/2024	-0,77%	-0,88	112,82	117,00	112,82	118,00	98K	141
12/06/2024	-0,70%	-0,80	113,70	117,99	113,01	119,99	158K	219
11/06/2024	1,72%	1,94	114,50	112,64	112,64	119,00	147K	272
10/06/2024	-2,40%	-2,77	112,56	119,07	112,50	121,40	247K	312
07/06/2024	-2,68%	-3,17	115,33	121,99	115,33	123,98	411K	812
06/06/2024	2,16%	2,50	118,50	119,52	114,09	123,96	469K	302
05/06/2024	-2,68%	-3,20	116,00	115,01	112,50	121,49	746K	1.210
04/06/2024	7,15%	7,95	119,20	108,48	108,48	124,29	2M	3.042
03/06/2024	-0,67%	-0,75	111,25	110,95	108,32	112,24	119K	187
31/05/2024	1,80%	1,98	112,00	110,12	110,12	114,10	235K	612
29/05/2024	0,43%	0,47	110,02	109,52	108,00	118,00	918K	930
28/05/2024	0,29%	0,32	109,55	109,45	105,96	109,90	279K	988
27/05/2024	-0,04%	-0,04	109,23	108,63	106,07	112,77	207K	453
24/05/2024	-4,12%	-4,70	109,27	112,54	105,03	115,95	459K	1.118
23/05/2024	-1,88%	-2,18	113,97	113,18	111,54	115,59	227K	464
22/05/2024	-0,38%	-0,44	116,15	116,58	112,23	116,58	121K	368
21/05/2024	3,37%	3,80	116,59	114,02	112,82	116,65	145K	610
20/05/2024	-2,77%	-3,21	112,79	116,00	112,21	120,95	600K	1.310
17/05/2024	4,48%	4,97	116,00	111,27	111,03	121,11	575K	1.018
16/05/2024	0,94%	1,03	111,03	110,29	109,80	114,97	167K	431
15/05/2024	4,76%	5,00	110,00	104,77	104,77	110,20	1M	1.153
14/05/2024	-	-	105,00	104,00	103,22	109,99	269K	668

Date,Open,High,Low,Close,Volume
19-Nov-24,104.03,104.55,103.53,104.03,77506
18-Nov-24,103.06,105.35,102.96,103.52,68017
14-Nov-24,103.50,105.75,103.05,103.05,119048
13-Nov-24,103.50,106.00,102.00,103.99,233877
12-Nov-24,103.08,104.97,102.30,103.52,96776
11-Nov-24,104.01,104.56,102.00,103.10,341175
08-Nov-24,104.87,106.54,103.23,104.00,66940
07-Nov-24,103.40,106.45,102.58,106.45,182029
06-Nov-24,106.89,106.89,103.40,103.96,69573
05-Nov-24,105.02,105.80,103.07,105.49,330502
04-Nov-24,104.71,106.99,104.50,105.01,212260
01-Nov-24,106.89,106.89,104.02,104.50,149937
31-Oct-24,104.21,105.55,103.81,105.50,102889
30-Oct-24,104.11,105.98,103.36,104.93,87198
29-Oct-24,106.79,107.66,104.13,104.14,91043
28-Oct-24,104.50,106.99,102.51,103.42,121554
25-Oct-24,102.59,104.82,102.00,104.50,85630
24-Oct-24,105.45,105.45,102.50,102.50,98330
23-Oct-24,106.23,106.72,103.91,103.91,53483
22-Oct-24,107.10,107.10,106.20,106.23,37608
21-Oct-24,108.19,108.19,106.36,107.14,56419
18-Oct-24,106.01,108.98,106.00,107.23,111987
17-Oct-24,106.50,106.99,106.01,106.10,76163
16-Oct-24,107.30,107.30,106.06,106.12,76462
15-Oct-24,109.43,109.43,106.02,106.24,240171
14-Oct-24,108.18,109.44,108.18,109.43,25697
11-Oct-24,106.87,108.89,106.87,108.18,138241
10-Oct-24,108.30,110.40,106.81,106.85,83132
09-Oct-24,106.54,111.01,106.50,109.29,139216
08-Oct-24,110.51,111.62,106.51,106.69,346175
07-Oct-24,107.44,111.96,106.38,108.89,144326
04-Oct-24,107.52,107.71,106.02,106.36,32230
03-Oct-24,107.62,109.11,106.00,106.00,87217
02-Oct-24,109.75,109.85,107.60,107.62,111037
01-Oct-24,112.01,112.01,107.42,107.60,204607
30-Sep-24,108.79,112.95,107.57,110.90,137093
27-Sep-24,109.16,111.10,107.33,109.17,116437
26-Sep-24,108.02,109.16,107.58,109.16,31068
25-Sep-24,108.62,111.18,107.85,108.02,78705
24-Sep-24,108.41,111.49,107.20,108.62,227434
23-Sep-24,107.77,108.24,106.70,108.23,35223
20-Sep-24,106.10,108.99,106.10,106.70,401506
19-Sep-24,104.79,106.35,103.71,104.65,74682
18-Sep-24,105.18,105.40,104.03,104.79,107288
17-Sep-24,107.24,108.99,103.89,105.40,698701
16-Sep-24,106.62,109.97,105.00,105.26,366370
13-Sep-24,106.60,107.47,106.40,106.62,45012
12-Sep-24,107.59,107.59,106.29,106.60,19216
11-Sep-24,106.71,107.15,106.01,106.92,43850
10-Sep-24,107.03,107.50,105.75,106.60,126643
09-Sep-24,107.68,107.68,107.03,107.49,51142
06-Sep-24,107.93,108.24,107.10,107.64,95994
05-Sep-24,108.77,108.77,107.16,107.20,110161
04-Sep-24,109.30,109.33,107.29,108.78,83163
03-Sep-24,114.25,117.67,107.28,107.28,1169848
02-Sep-24,120.85,120.85,114.19,114.30,94368
30-Aug-24,115.19,120.99,111.88,120.87,413070
29-Aug-24,112.80,117.90,111.79,113.50,65347
28-Aug-24,113.10,123.96,112.95,112.98,147449
27-Aug-24,114.03,114.17,108.18,112.01,236696
26-Aug-24,116.99,124.53,113.73,113.74,274377
23-Aug-24,112.54,117.00,111.36,117.00,64442
22-Aug-24,112.12,112.70,112.10,112.10,15375
21-Aug-24,114.34,115.47,112.11,112.70,19263
20-Aug-24,113.80,115.48,112.08,113.77,26234
19-Aug-24,115.06,117.49,112.00,115.48,118585
16-Aug-24,115.50,116.80,110.13,115.06,115335
15-Aug-24,113.87,114.99,110.01,111.59,122188
14-Aug-24,110.55,114.00,109.50,109.50,174032
13-Aug-24,111.00,114.00,107.58,108.69,172455
12-Aug-24,107.10,116.00,107.10,113.99,186696
09-Aug-24,109.89,116.10,107.06,110.00,253886
08-Aug-24,114.60,117.50,108.02,111.00,133556
07-Aug-24,110.00,114.99,106.75,111.60,164291
06-Aug-24,110.00,114.69,109.83,109.84,81680
05-Aug-24,112.41,112.41,109.86,109.86,22883
02-Aug-24,109.08,114.99,109.08,112.41,241904
01-Aug-24,101.87,118.67,101.82,118.67,1087651
31-Jul-24,103.14,103.14,101.50,101.80,72776
30-Jul-24,102.54,102.63,101.87,101.91,37554
29-Jul-24,102.72,103.17,101.57,102.66,103207
26-Jul-24,101.38,102.94,101.20,102.70,119692
25-Jul-24,102.33,102.51,101.24,102.26,76120
24-Jul-24,102.30,102.96,101.67,102.66,16990
23-Jul-24,102.70,103.04,101.81,102.29,82679
22-Jul-24,103.05,103.05,101.05,102.18,69031
19-Jul-24,102.50,103.32,100.90,103.00,139457
18-Jul-24,102.17,102.46,101.15,102.45,28408
17-Jul-24,102.18,102.37,101.62,102.19,25746
16-Jul-24,102.16,102.35,101.00,102.20,31224
15-Jul-24,101.97,103.32,100.53,101.96,534108
12-Jul-24,102.14,102.14,100.45,101.98,72417
11-Jul-24,102.97,102.97,100.11,102.17,226770
10-Jul-24,101.54,103.68,100.63,101.03,178735
09-Jul-24,104.01,104.35,101.50,103.74,278215
08-Jul-24,107.97,107.97,102.93,102.93,1070909
05-Jul-24,107.84,109.13,107.58,107.97,170650
04-Jul-24,107.80,110.50,107.80,109.06,154332
03-Jul-24,107.93,111.12,107.02,108.79,137814
02-Jul-24,110.00,111.52,107.92,107.92,68531
01-Jul-24,114.50,114.50,110.00,110.00,116162
28-Jun-24,112.29,114.28,108.00,113.83,243324
27-Jun-24,113.99,114.49,107.99,112.30,612552
26-Jun-24,110.79,114.70,110.07,110.10,73043
25-Jun-24,110.30,112.14,109.05,111.02,145865
24-Jun-24,111.45,114.01,110.19,110.27,108894
21-Jun-24,117.93,117.93,108.54,110.36,200750
20-Jun-24,111.45,121.00,106.71,111.60,1401886
19-Jun-24,111.83,116.46,108.00,111.22,535521
18-Jun-24,115.69,116.49,110.17,111.82,258504
17-Jun-24,113.98,117.35,110.11,113.97,217112
14-Jun-24,115.00,118.00,112.83,116.31,221815
13-Jun-24,117.00,118.00,112.82,112.82,97720
12-Jun-24,117.99,119.99,113.01,113.70,158267
11-Jun-24,112.64,119.00,112.64,114.50,146845
10-Jun-24,119.07,121.40,112.50,112.56,247145
07-Jun-24,121.99,123.98,115.33,115.33,411142
06-Jun-24,119.52,123.96,114.09,118.50,468575
05-Jun-24,115.01,121.49,112.50,116.00,746280
04-Jun-24,108.48,124.29,108.48,119.20,1634594
03-Jun-24,110.95,112.24,108.32,111.25,118716
31-May-24,110.12,114.10,110.12,112.00,235192
29-May-24,109.52,118.00,108.00,110.02,917603
28-May-24,109.45,109.90,105.96,109.55,278761
27-May-24,108.63,112.77,106.07,109.23,206593
24-May-24,112.54,115.95,105.03,109.27,459040
23-May-24,113.18,115.59,111.54,113.97,226814
22-May-24,116.58,116.58,112.23,116.15,121407
21-May-24,114.02,116.65,112.82,116.59,145442
20-May-24,116.00,120.95,112.21,112.79,600387
17-May-24,111.27,121.11,111.03,116.00,574716
16-May-24,110.29,114.97,109.80,111.03,167097
15-May-24,104.77,110.20,104.77,110.00,1024668
14-May-24,104.00,109.99,103.22,105.00,269307

*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: ZAVI11