Cotações Históricas ZK2J
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 1.041,80 | 112,77 | 12,14% | 937,52 | 1.050,64 | 928,91 | 0 |
26 Set 2024 | 929,03 | 133,73 | 16,82% | 874,18 | 935,23 | 866,00 | 0 |
25 Set 2024 | 795,30 | -34,91 | -4,20% | 763,58 | 815,63 | 761,06 | 0 |
24 Set 2024 | 830,21 | 60,50 | 7,86% | 824,39 | 843,61 | 792,16 | 0 |
23 Set 2024 | 769,71 | 46,96 | 6,50% | 738,87 | 773,80 | 707,00 | 0 |
20 Set 2024 | 722,75 | -127,06 | -14,95% | 801,37 | 803,43 | 718,42 | 0 |
19 Set 2024 | 849,81 | 113,71 | 15,45% | 800,71 | 866,57 | 772,62 | 0 |
18 Set 2024 | 736,10 | -6,51 | -0,88% | 743,30 | 753,96 | 729,70 | 0 |
17 Set 2024 | 742,61 | 34,64 | 4,89% | 727,67 | 772,63 | 721,93 | 0 |
16 Set 2024 | 707,97 | -28,26 | -3,84% | 703,51 | 723,38 | 694,75 | 0 |
13 Set 2024 | 736,23 | 64,96 | 9,68% | 680,70 | 744,49 | 679,26 | 0 |
12 Set 2024 | 671,27 | 61,94 | 10,17% | 676,26 | 697,01 | 626,02 | 0 |
11 Set 2024 | 609,33 | 20,18 | 3,43% | 613,30 | 642,99 | 570,16 | 0 |
10 Set 2024 | 589,15 | -63,50 | -9,73% | 642,65 | 668,68 | 577,80 | 0 |
09 Set 2024 | 652,65 | 45,24 | 7,45% | 631,39 | 666,16 | 622,67 | 0 |
06 Set 2024 | 607,41 | -106,19 | -14,88% | 696,91 | 724,92 | 597,07 | 0 |
05 Set 2024 | 713,60 | -6,64 | -0,92% | 699,13 | 752,77 | 698,12 | 0 |
04 Set 2024 | 720,24 | -65,88 | -8,38% | 695,14 | 746,40 | 695,14 | 0 |
03 Set 2024 | 786,12 | -85,45 | -9,80% | 893,13 | 898,31 | 777,54 | 0 |
02 Set 2024 | 871,57 | 8,39 | 0,97% | 863,67 | 874,83 | 802,03 | 0 |
30 Ago 2024 | 863,18 | -3,44 | -0,40% | 856,04 | 892,41 | 853,63 | 0 |
29 Ago 2024 | 866,62 | 55,47 | 6,84% | 814,19 | 876,75 | 809,86 | 0 |
28 Ago 2024 | 811,15 | 40,69 | 5,28% | 795,83 | 841,79 | 790,19 | 0 |
27 Ago 2024 | 770,46 | 25,21 | 3,38% | 752,61 | 787,50 | 746,78 | 0 |
26 Ago 2024 | 745,25 | -8,72 | -1,16% | 734,29 | 754,14 | 719,96 | 0 |
23 Ago 2024 | 753,97 | 52,32 | 7,46% | 718,22 | 768,14 | 710,79 | 0 |
22 Ago 2024 | 701,65 | 15,85 | 2,31% | 688,96 | 723,20 | 688,72 | 0 |
21 Ago 2024 | 685,80 | 31,93 | 4,88% | 653,69 | 695,66 | 651,33 | 0 |
20 Ago 2024 | 653,87 | -24,29 | -3,58% | 696,46 | 704,58 | 651,10 | 0 |
19 Ago 2024 | 678,16 | 33,07 | 5,13% | 639,72 | 689,87 | 629,97 | 0 |
16 Ago 2024 | 645,09 | 45,31 | 7,55% | 616,59 | 652,29 | 613,50 | 0 |
15 Ago 2024 | 599,78 | 85,14 | 16,54% | 540,67 | 604,05 | 521,08 | 0 |
14 Ago 2024 | 514,64 | 19,94 | 4,03% | 513,69 | 524,74 | 498,39 | 0 |
13 Ago 2024 | 494,70 | 22,34 | 4,73% | 491,40 | 496,03 | 456,75 | 0 |
12 Ago 2024 | 472,36 | -0,44 | -0,09% | 487,72 | 499,74 | 459,38 | 0 |
09 Ago 2024 | 472,80 | 10,65 | 2,30% | 459,74 | 490,01 | 445,50 | 0 |
08 Ago 2024 | 462,15 | 16,09 | 3,61% | 420,53 | 466,27 | 401,23 | 0 |
07 Ago 2024 | 446,06 | 57,95 | 14,93% | 406,59 | 457,61 | 395,01 | 0 |
06 Ago 2024 | 388,11 | 3,03 | 0,79% | 403,26 | 421,62 | 361,18 | 0 |
05 Ago 2024 | 385,08 | -87,64 | -18,54% | 435,03 | 435,03 | 300,99 | 0 |
02 Ago 2024 | 472,72 | -144,62 | -23,43% | 549,07 | 560,40 | 460,01 | 0 |
01 Ago 2024 | 617,34 | -185,36 | -23,09% | 768,88 | 772,54 | 611,51 | 0 |
31 Jul 2024 | 802,70 | 39,65 | 5,20% | 800,44 | 825,80 | 772,11 | 0 |
30 Jul 2024 | 763,05 | 35,23 | 4,84% | 744,28 | 786,06 | 735,35 | 0 |
29 Jul 2024 | 727,82 | -42,80 | -5,55% | 820,60 | 822,23 | 723,04 | 0 |
26 Jul 2024 | 770,62 | 46,32 | 6,40% | 706,42 | 775,10 | 691,85 | 0 |
25 Jul 2024 | 724,30 | -37,51 | -4,92% | 687,30 | 735,67 | 640,60 | 0 |
24 Jul 2024 | 761,81 | -77,85 | -9,27% | 764,91 | 793,01 | 744,40 | 0 |
23 Jul 2024 | 839,66 | 62,80 | 8,08% | 815,60 | 877,40 | 800,21 | 0 |
22 Jul 2024 | 776,86 | 87,21 | 12,65% | 707,70 | 800,21 | 707,70 | 0 |
19 Jul 2024 | 689,65 | -77,13 | -10,06% | 760,22 | 760,62 | 685,62 | 0 |
18 Jul 2024 | 766,78 | -36,76 | -4,57% | 803,64 | 845,88 | 765,72 | 0 |
17 Jul 2024 | 803,54 | -37,50 | -4,46% | 837,52 | 846,86 | 762,64 | 0 |
16 Jul 2024 | 841,04 | -35,20 | -4,02% | 873,27 | 873,27 | 808,15 | 0 |
15 Jul 2024 | 876,24 | -83,32 | -8,68% | 950,57 | 954,43 | 871,18 | 0 |
12 Jul 2024 | 959,56 | 98,41 | 11,43% | 860,28 | 974,07 | 857,44 | 0 |
11 Jul 2024 | 861,15 | 54,97 | 6,82% | 806,47 | 880,38 | 806,45 | 0 |
10 Jul 2024 | 806,18 | 68,47 | 9,28% | 737,22 | 811,40 | 737,22 | 0 |
09 Jul 2024 | 737,71 | -108,93 | -12,87% | 845,49 | 846,24 | 727,53 | 0 |
08 Jul 2024 | 846,64 | -4,06 | -0,48% | 847,66 | 920,11 | 833,75 | 0 |
05 Jul 2024 | 850,70 | 10,54 | 1,25% | 839,38 | 930,35 | 825,72 | 0 |
04 Jul 2024 | 840,16 | 32,58 | 4,03% | 807,41 | 847,94 | 807,29 | 0 |
03 Jul 2024 | 807,58 | 83,22 | 11,49% | 730,69 | 815,98 | 730,69 | 0 |
02 Jul 2024 | 724,36 | -54,68 | -7,02% | 776,67 | 776,67 | 667,48 | 0 |
01 Jul 2024 | 779,04 | 20,72 | 2,73% | 756,46 | 849,76 | 756,42 | 0 |
28 Jun 2024 | 758,32 | 9,51 | 1,27% | 748,65 | 806,51 | 742,96 | 0 |