Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas ZILETH
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mai 2024 | 0,00000629 | -0,00000019 | -2,93% | 0,00000650 | 0,00000654 | 0,00000608 | 4.611.916,00 |
| 22 Mai 2024 | 0,00000648 | -0,00000002 | -0,31% | 0,00000654 | 0,00000662 | 0,00000643 | 2.973.630,00 |
| 21 Mai 2024 | 0,00000650 | -0,00000024 | -3,56% | 0,00000673 | 0,00000740 | 0,00000648 | 6.475.446,00 |
| 20 Mai 2024 | 0,00000674 | -0,00000066 | -8,92% | 0,00000739 | 0,00000747 | 0,00000667 | 4.632.982,00 |
| 19 Mai 2024 | 0,00000740 | -0,00000024 | -3,14% | 0,00000756 | 0,00000761 | 0,00000736 | 1.978.852,00 |
| 18 Mai 2024 | 0,00000764 | -0,00000011 | -1,42% | 0,00000770 | 0,00000775 | 0,00000755 | 1.519.788,00 |
| 17 Mai 2024 | 0,00000775 | -0,00000009 | -1,15% | 0,00000783 | 0,00000789 | 0,00000767 | 1.509.984,00 |
| 16 Mai 2024 | 0,00000784 | 0,00000022 | 2,89% | 0,00000763 | 0,00000790 | 0,00000761 | 1.580.803,00 |
| 15 Mai 2024 | 0,00000762 | 0,00000008 | 1,06% | 0,00000754 | 0,00000772 | 0,00000751 | 2.307.392,00 |
| 14 Mai 2024 | 0,00000754 | -0,00000006 | -0,79% | 0,00000759 | 0,00000772 | 0,00000748 | 2.544.157,00 |
| 13 Mai 2024 | 0,00000760 | -0,00000015 | -1,94% | 0,00000785 | 0,00000785 | 0,00000758 | 3.572.800,00 |
| 12 Mai 2024 | 0,00000775 | -0,00000018 | -2,27% | 0,00000789 | 0,00000796 | 0,00000773 | 2.387.512,00 |
| 11 Mai 2024 | 0,00000793 | 0,00000004 | 0,51% | 0,00000789 | 0,00000803 | 0,00000787 | 1.231.356,00 |
| 10 Mai 2024 | 0,00000789 | -0,00000012 | -1,50% | 0,00000801 | 0,00000806 | 0,00000786 | 1.488.803,00 |
| 09 Mai 2024 | 0,00000801 | 0,00000012 | 1,52% | 0,00000787 | 0,00000802 | 0,00000776 | 939.060,00 |
| 08 Mai 2024 | 0,00000789 | 0,00000006 | 0,77% | 0,00000786 | 0,00000794 | 0,00000769 | 992.736,00 |
| 07 Mai 2024 | 0,00000783 | -0,00000003 | -0,38% | 0,00000784 | 0,00000794 | 0,00000775 | 738.679,00 |
| 06 Mai 2024 | 0,00000786 | -0,00000004 | -0,51% | 0,00000790 | 0,00000796 | 0,00000780 | 1.415.488,00 |
| 05 Mai 2024 | 0,00000790 | 0,00000003 | 0,38% | 0,00000787 | 0,00000791 | 0,00000773 | 1.626.277,00 |
| 04 Mai 2024 | 0,00000787 | -0,00000005 | -0,63% | 0,00000792 | 0,00000795 | 0,00000779 | 1.031.683,00 |
| 03 Mai 2024 | 0,00000792 | 0,00000005 | 0,64% | 0,00000785 | 0,00000793 | 0,00000782 | 946.786,00 |
| 02 Mai 2024 | 0,00000787 | 0,00000011 | 1,42% | 0,00000777 | 0,00000790 | 0,00000765 | 1.675.420,00 |
| 01 Mai 2024 | 0,00000776 | 0,00000019 | 2,51% | 0,00000757 | 0,00000782 | 0,00000742 | 2.039.704,00 |
| 30 Abr 2024 | 0,00000757 | 0,00000004 | 0,53% | 0,00000758 | 0,00000770 | 0,00000745 | 1.655.958,00 |
| 29 Abr 2024 | 0,00000753 | 0,00000003 | 0,40% | 0,00000768 | 0,00000770 | 0,00000746 | 8.657.119,00 |
| 28 Abr 2024 | 0,00000750 | -0,00000020 | -2,60% | 0,00000770 | 0,00000788 | 0,00000747 | 1.725.502,00 |
| 27 Abr 2024 | 0,00000770 | -0,00000026 | -3,27% | 0,00000799 | 0,00000811 | 0,00000768 | 1.548.746,00 |
| 26 Abr 2024 | 0,00000796 | -0,00000020 | -2,45% | 0,00000817 | 0,00000822 | 0,00000794 | 1.894.448,00 |
| 25 Abr 2024 | 0,00000816 | 0,00 | 0,00% | 0,00000814 | 0,00000827 | 0,00000800 | 2.067.325,00 |
| 24 Abr 2024 | 0,00000816 | -0,00000031 | -3,66% | 0,00000847 | 0,00000882 | 0,00000811 | 5.927.575,00 |
| 23 Abr 2024 | 0,00000847 | 0,00000015 | 1,80% | 0,00000832 | 0,00000847 | 0,00000819 | 1.509.910,00 |
| 22 Abr 2024 | 0,00000832 | 0,00000011 | 1,34% | 0,00000826 | 0,00000836 | 0,00000820 | 1.086.586,00 |
| 21 Abr 2024 | 0,00000821 | -0,00000022 | -2,61% | 0,00000836 | 0,00000843 | 0,00000813 | 1.903.372,00 |
| 20 Abr 2024 | 0,00000843 | 0,00000033 | 4,07% | 0,00000810 | 0,00000843 | 0,00000808 | 1.834.230,00 |
| 19 Abr 2024 | 0,00000810 | 0,00000014 | 1,76% | 0,00000797 | 0,00000824 | 0,00000781 | 2.026.413,00 |
| 18 Abr 2024 | 0,00000796 | 0,00000012 | 1,53% | 0,00000787 | 0,00000797 | 0,00000766 | 2.808.200,00 |
| 17 Abr 2024 | 0,00000784 | -0,00000003 | -0,38% | 0,00000786 | 0,00000799 | 0,00000760 | 5.486.460,00 |
| 16 Abr 2024 | 0,00000787 | 0,00000007 | 0,90% | 0,00000780 | 0,00000798 | 0,00000767 | 3.904.986,00 |
| 15 Abr 2024 | 0,00000780 | -0,00000020 | -2,50% | 0,00000794 | 0,00000834 | 0,00000769 | 3.503.029,00 |
| 14 Abr 2024 | 0,00000800 | 0,00000015 | 1,91% | 0,00000781 | 0,00000834 | 0,00000725 | 8.718.791,00 |
| 13 Abr 2024 | 0,00000785 | -0,00000077 | -8,93% | 0,00000866 | 0,00000914 | 0,00000713 | 22.439.252,00 |
| 12 Abr 2024 | 0,00000862 | -0,00000097 | -10,11% | 0,00000960 | 0,00000985 | 0,00000696 | 23.695.834,00 |
| 11 Abr 2024 | 0,00000959 | 0,00000028 | 3,01% | 0,00000931 | 0,00000972 | 0,00000919 | 4.600.840,00 |
| 10 Abr 2024 | 0,00000931 | -0,00000012 | -1,27% | 0,00000941 | 0,00000958 | 0,00000918 | 2.630.178,00 |
| 09 Abr 2024 | 0,00000943 | -0,00000010 | -1,05% | 0,00000958 | 0,00000960 | 0,00000935 | 2.729.607,00 |
| 08 Abr 2024 | 0,00000953 | -0,00000019 | -1,95% | 0,00000968 | 0,00000988 | 0,00000942 | 4.999.806,00 |
| 07 Abr 2024 | 0,00000972 | -0,00000011 | -1,12% | 0,00000982 | 0,00000997 | 0,00000969 | 1.044.151,00 |
| 06 Abr 2024 | 0,00000983 | 0,00000008 | 0,82% | 0,00000975 | 0,00000984 | 0,00000966 | 659.321,00 |
| 05 Abr 2024 | 0,00000975 | -0,00000012 | -1,22% | 0,00000989 | 0,00000992 | 0,00000962 | 1.072.116,00 |
| 04 Abr 2024 | 0,00000987 | 0,00000018 | 1,86% | 0,00000969 | 0,00000994 | 0,00000956 | 1.945.511,00 |
| 03 Abr 2024 | 0,00000969 | -0,00000026 | -2,61% | 0,00000999 | 0,00001 | 0,00000950 | 4.321.225,00 |
| 02 Abr 2024 | 0,00000995 | -0,00000028 | -2,74% | 0,00001 | 0,00001 | 0,00000971 | 5.519.152,00 |
| 01 Abr 2024 | 0,00001 | -0,00000043 | -4,03% | 0,000011 | 0,000011 | 0,00001 | 7.204.796,00 |
| 31 Mar 2024 | 0,000011 | 0,00000011 | 1,04% | 0,000011 | 0,000011 | 0,00001 | 11.652.322,00 |
| 30 Mar 2024 | 0,000011 | 0,00000007 | 0,67% | 0,00001 | 0,000011 | 0,00001 | 4.292.288,00 |
| 29 Mar 2024 | 0,00001 | -0,00000001 | -0,10% | 0,00001 | 0,000011 | 0,00001 | 3.177.584,00 |
| 28 Mar 2024 | 0,00001 | 0,00000037 | 3,66% | 0,00001 | 0,000011 | 0,00000993 | 9.567.687,00 |
| 27 Mar 2024 | 0,00001 | -0,00000025 | -2,41% | 0,00001 | 0,00001 | 0,00000991 | 2.889.872,00 |
| 26 Mar 2024 | 0,00001 | 0,00000040 | 4,01% | 0,00000997 | 0,000011 | 0,00000986 | 3.776.023,00 |
| 25 Mar 2024 | 0,00000997 | 0,00000018 | 1,84% | 0,00000975 | 0,00001 | 0,00000969 | 3.163.563,00 |
| 24 Mar 2024 | 0,00000979 | -0,00000006 | -0,61% | 0,00000994 | 0,00000996 | 0,00000968 | 2.301.336,00 |
| 23 Mar 2024 | 0,00000985 | 0,00000003 | 0,31% | 0,00000982 | 0,00000999 | 0,00000977 | 1.249.053,00 |
| 22 Mar 2024 | 0,00000982 | 0,00000018 | 1,87% | 0,00000963 | 0,00000992 | 0,00000951 | 1.751.473,00 |
| 21 Mar 2024 | 0,00000964 | -0,00000003 | -0,31% | 0,00000981 | 0,00000987 | 0,00000943 | 1.812.317,00 |
| 20 Mar 2024 | 0,00000967 | 0,00000007 | 0,73% | 0,00000971 | 0,00001 | 0,00000950 | 5.035.261,00 |
| 19 Mar 2024 | 0,00000960 | 0,00000054 | 5,96% | 0,00000903 | 0,00000992 | 0,00000836 | 6.010.255,00 |
| 18 Mar 2024 | 0,00000906 | -0,00000022 | -2,37% | 0,00000936 | 0,00000944 | 0,00000895 | 1.670.206,00 |
| 17 Mar 2024 | 0,00000928 | -0,00000002 | -0,22% | 0,00000927 | 0,00000959 | 0,00000892 | 2.894.413,00 |
| 16 Mar 2024 | 0,00000930 | -0,00000058 | -5,87% | 0,00000987 | 0,00001 | 0,00000904 | 4.140.032,00 |
| 15 Mar 2024 | 0,00000988 | -0,00000029 | -2,85% | 0,00001 | 0,000011 | 0,00000936 | 11.019.083,00 |
| 14 Mar 2024 | 0,00001 | 0,00000009 | 0,89% | 0,00001 | 0,00001 | 0,00000983 | 3.437.406,00 |
| 13 Mar 2024 | 0,00001 | 0,00000068 | 7,23% | 0,00000942 | 0,000011 | 0,00000896 | 17.226.714,00 |
| 12 Mar 2024 | 0,00000940 | 0,00000015 | 1,62% | 0,00000929 | 0,00000947 | 0,00000892 | 3.592.865,00 |
| 11 Mar 2024 | 0,00000925 | -0,00000002 | -0,22% | 0,00000925 | 0,00000990 | 0,00000888 | 10.877.978,00 |
| 10 Mar 2024 | 0,00000927 | 0,00000028 | 3,11% | 0,00000902 | 0,00000969 | 0,00000874 | 10.267.594,00 |
| 09 Mar 2024 | 0,00000899 | 0,00000003 | 0,33% | 0,00000898 | 0,00000919 | 0,00000857 | 4.454.562,00 |
| 08 Mar 2024 | 0,00000896 | -0,00000022 | -2,40% | 0,00000913 | 0,00000924 | 0,00000834 | 6.662.284,00 |
| 07 Mar 2024 | 0,00000918 | -0,00000047 | -4,87% | 0,00000968 | 0,00000968 | 0,00000895 | 7.954.678,00 |
| 06 Mar 2024 | 0,00000965 | 0,00000100 | 11,81% | 0,00000848 | 0,00001 | 0,00000820 | 23.935.105,00 |
| 05 Mar 2024 | 0,00000847 | -0,00000038 | -4,29% | 0,00000888 | 0,00000971 | 0,00000755 | 13.616.425,00 |
| 04 Mar 2024 | 0,00000885 | 0,00000017 | 1,96% | 0,00000865 | 0,00000953 | 0,00000862 | 7.700.717,00 |
| 03 Mar 2024 | 0,00000868 | -0,00000046 | -5,03% | 0,00000917 | 0,00000924 | 0,00000823 | 5.356.816,00 |
| 02 Mar 2024 | 0,00000914 | 0,00000068 | 8,04% | 0,00000848 | 0,00000916 | 0,00000825 | 7.805.274,00 |
| 01 Mar 2024 | 0,00000846 | 0,00000017 | 2,05% | 0,00000828 | 0,00000854 | 0,00000819 | 3.837.423,00 |
| 29 Fev 2024 | 0,00000829 | 0,00000020 | 2,47% | 0,00000810 | 0,00000856 | 0,00000774 | 10.052.122,00 |
| 28 Fev 2024 | 0,00000809 | 0,00000006 | 0,75% | 0,00000810 | 0,00000873 | 0,00000734 | 14.793.998,00 |
| 27 Fev 2024 | 0,00000803 | -0,00000010 | -1,23% | 0,00000817 | 0,00000848 | 0,00000762 | 9.883.204,00 |
| 26 Fev 2024 | 0,00000813 | 0,00000001 | 0,12% | 0,00000822 | 0,00000874 | 0,00000776 | 13.272.542,00 |
| 25 Fev 2024 | 0,00000812 | 0,00000005 | 0,62% | 0,00000804 | 0,00000841 | 0,00000770 | 7.634.664,00 |
| 24 Fev 2024 | 0,00000807 | 0,00000019 | 2,41% | 0,00000789 | 0,00000819 | 0,00000775 | 2.221.737,00 |
