Cotações Históricas ZTAX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 25,675 | -0,15 | -0,57% | 27,10 | 27,10 | 25,51 | 263 |
02 Jul 2024 | 25,8231 | -0,04 | -0,16% | 25,20 | 25,8231 | 25,20 | 1.816 |
01 Jul 2024 | 25,864 | -0,76 | -2,86% | 25,84 | 26,68 | 25,84 | 6.461 |
28 Jun 2024 | 26,625 | 0,00 | 0,00% | 26,625 | 26,625 | 26,625 | 0 |
27 Jun 2024 | 26,625 | -0,01 | -0,05% | 26,84 | 26,84 | 26,625 | 128 |
26 Jun 2024 | 26,639 | 0,11 | 0,40% | 26,50 | 26,639 | 26,50 | 813 |
25 Jun 2024 | 26,533 | -0,29 | -1,07% | 25,48 | 26,75 | 25,48 | 4.058 |
24 Jun 2024 | 26,8191 | -2,63 | -8,93% | 29,45 | 29,45 | 26,50 | 5.398 |
21 Jun 2024 | 29,45 | 1,37 | 4,86% | 27,00 | 29,47 | 26,80 | 1.219 |
20 Jun 2024 | 28,085 | 1,44 | 5,39% | 25,59 | 28,085 | 25,59 | 2.917 |
18 Jun 2024 | 26,648 | -2,12 | -7,38% | 30,20 | 30,20 | 26,58 | 3.814 |
17 Jun 2024 | 28,77 | 2,19 | 8,25% | 26,62 | 28,77 | 26,6199 | 5.283 |
14 Jun 2024 | 26,5779 | -0,01 | -0,03% | 27,91 | 27,91 | 26,4999 | 476 |
13 Jun 2024 | 26,585 | 0,00 | 0,00% | 26,60 | 27,5924 | 26,585 | 933 |
12 Jun 2024 | 26,5841 | -1,07 | -3,85% | 26,70 | 26,70 | 26,4874 | 830 |
11 Jun 2024 | 27,65 | 1,15 | 4,34% | 26,21 | 27,65 | 26,21 | 338 |
10 Jun 2024 | 26,4995 | -1,11 | -4,02% | 26,2678 | 26,69 | 26,2678 | 1.027 |
07 Jun 2024 | 27,6091 | 1,08 | 4,07% | 26,23 | 27,6091 | 26,23 | 168 |
06 Jun 2024 | 26,53 | 0,03 | 0,11% | 26,45 | 27,3263 | 26,45 | 3.589 |
05 Jun 2024 | 26,50 | 0,00 | 0,00% | 26,44 | 26,50 | 25,115 | 9.239 |
04 Jun 2024 | 26,4998 | 0,48 | 1,84% | 26,30 | 26,99 | 26,30 | 314 |
03 Jun 2024 | 26,02 | -0,49 | -1,84% | 26,39 | 27,705 | 26,02 | 20.515 |
31 Mai 2024 | 26,5089 | 0,37 | 1,41% | 26,20 | 26,5089 | 25,95 | 6.489 |
30 Mai 2024 | 26,14 | -0,38 | -1,44% | 26,16 | 27,0427 | 26,0572 | 7.123 |
29 Mai 2024 | 26,5231 | 0,11 | 0,43% | 26,20 | 27,10 | 26,20 | 3.034 |
28 Mai 2024 | 26,41 | -0,09 | -0,34% | 26,4301 | 27,2921 | 26,13 | 3.305 |
24 Mai 2024 | 26,50 | -0,10 | -0,38% | 26,30 | 26,5501 | 25,79 | 4.176 |
23 Mai 2024 | 26,60 | -0,06 | -0,24% | 26,52 | 27,785 | 26,31 | 3.552 |
22 Mai 2024 | 26,6648 | 0,21 | 0,81% | 26,49 | 26,6648 | 25,805 | 2.613 |
21 Mai 2024 | 26,45 | -0,05 | -0,19% | 27,7545 | 28,925 | 26,45 | 11.241 |
20 Mai 2024 | 26,5001 | -0,17 | -0,66% | 26,59 | 26,775 | 25,89 | 4.512 |
17 Mai 2024 | 26,675 | 0,08 | 0,29% | 26,85 | 27,623 | 26,32 | 4.031 |
16 Mai 2024 | 26,5975 | 0,08 | 0,31% | 26,75 | 27,03 | 25,82 | 3.962 |
15 Mai 2024 | 26,515 | 0,21 | 0,82% | 26,45 | 27,4936 | 25,71 | 4.641 |
14 Mai 2024 | 26,3002 | -0,30 | -1,13% | 26,48 | 26,48 | 25,15 | 2.287 |
13 Mai 2024 | 26,601 | -0,11 | -0,43% | 26,70 | 27,60 | 26,55 | 2.207 |
10 Mai 2024 | 26,7156 | 0,37 | 1,39% | 26,48 | 26,7156 | 25,16 | 2.650 |
09 Mai 2024 | 26,3502 | -0,30 | -1,12% | 26,51 | 27,655 | 26,3502 | 4.762 |
08 Mai 2024 | 26,6478 | 0,05 | 0,19% | 26,49 | 26,7758 | 25,4915 | 4.331 |
07 Mai 2024 | 26,5978 | 0,22 | 0,85% | 26,60 | 27,525 | 26,309 | 2.723 |
06 Mai 2024 | 26,3746 | -0,03 | -0,12% | 26,15 | 26,40 | 25,125 | 1.616 |
03 Mai 2024 | 26,405 | -0,24 | -0,88% | 26,24 | 27,52 | 26,20 | 1.613 |
02 Mai 2024 | 26,64 | -0,43 | -1,58% | 28,41 | 28,41 | 25,5625 | 3.511 |
01 Mai 2024 | 27,0687 | 0,82 | 3,12% | 26,40 | 27,0687 | 26,29 | 1.224 |
30 Abr 2024 | 26,25 | -1,22 | -4,42% | 26,21 | 26,385 | 24,90 | 5.095 |
29 Abr 2024 | 27,465 | 0,99 | 3,74% | 26,50 | 27,525 | 25,99 | 9.497 |
26 Abr 2024 | 26,475 | -0,15 | -0,56% | 26,28 | 26,50 | 25,175 | 9.943 |
25 Abr 2024 | 26,625 | -1,01 | -3,64% | 26,33 | 27,50 | 26,25 | 5.273 |
24 Abr 2024 | 27,63 | 1,13 | 4,26% | 26,335 | 28,98 | 26,335 | 2.891 |
23 Abr 2024 | 26,50 | 0,12 | 0,46% | 26,50 | 27,75 | 26,50 | 1.101 |
22 Abr 2024 | 26,3799 | -0,20 | -0,73% | 26,3337 | 26,38 | 26,3337 | 905 |
19 Abr 2024 | 26,5752 | 0,21 | 0,78% | 26,34 | 27,55 | 26,33 | 1.556 |
18 Abr 2024 | 26,37 | -0,51 | -1,88% | 26,50 | 26,50 | 26,3198 | 2.106 |
17 Abr 2024 | 26,875 | -0,20 | -0,74% | 26,30 | 26,875 | 26,30 | 1.329 |
16 Abr 2024 | 27,0751 | -0,52 | -1,88% | 26,33 | 31,86 | 26,33 | 3.933 |
15 Abr 2024 | 27,595 | 0,50 | 1,85% | 26,38 | 28,94 | 26,38 | 1.261 |
12 Abr 2024 | 27,0934 | 0,00 | 0,00% | 27,0934 | 27,0934 | 27,0934 | 6 |
11 Abr 2024 | 27,0934 | 0,00 | 0,00% | 27,0934 | 27,0934 | 27,0934 | 29 |
10 Abr 2024 | 27,0934 | -0,36 | -1,30% | 26,39 | 27,45 | 26,26 | 1.011 |
09 Abr 2024 | 27,45 | 0,00 | 0,00% | 26,44 | 29,23 | 26,44 | 33 |
08 Abr 2024 | 27,45 | 0,78 | 2,92% | 26,37 | 27,45 | 26,37 | 530 |
05 Abr 2024 | 26,67 | -0,53 | -1,93% | 26,40 | 26,67 | 25,643 | 1.609 |