Cotações Históricas ZETH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Jun 2024 | 30,00 | -1,22 | -3,90% | 32,73 | 32,73 | 30,00 | 1.510 |
17 Jun 2024 | 31,216 | 0,27 | 0,87% | 31,576 | 33,783 | 31,216 | 32 |
14 Jun 2024 | 30,947 | 0,22 | 0,71% | 30,947 | 33,478 | 30,947 | 0 |
13 Jun 2024 | 30,729 | -1,19 | -3,73% | 33,182 | 33,182 | 30,729 | 0 |
12 Jun 2024 | 31,921 | 0,86 | 2,76% | 33,467 | 33,467 | 31,122 | 4.500 |
11 Jun 2024 | 31,065 | -1,49 | -4,58% | 31,281 | 33,68 | 31,065 | 713 |
10 Jun 2024 | 32,557 | -0,80 | -2,40% | 32,557 | 32,557 | 32,557 | 41 |
07 Jun 2024 | 33,356 | -0,37 | -1,09% | 33,356 | 36,343 | 33,356 | 0 |
06 Jun 2024 | 33,725 | 0,34 | 1,01% | 33,638 | 36,616 | 33,638 | 4 |
05 Jun 2024 | 33,389 | 0,58 | 1,76% | 36,318 | 36,318 | 33,389 | 0 |
04 Jun 2024 | 32,813 | -0,77 | -2,28% | 32,914 | 35,868 | 32,813 | 750 |
03 Jun 2024 | 33,58 | 0,68 | 2,05% | 36,443 | 36,443 | 33,573 | 5 |
31 Mai 2024 | 32,904 | -0,05 | -0,16% | 35,602 | 35,602 | 32,904 | 0 |
30 Mai 2024 | 32,958 | -0,33 | -0,99% | 35,585 | 35,585 | 32,958 | 0 |
29 Mai 2024 | 33,287 | -0,83 | -2,44% | 36,697 | 36,697 | 33,287 | 675 |
28 Mai 2024 | 34,121 | -0,23 | -0,67% | 33,736 | 36,684 | 33,644 | 2.544 |
27 Mai 2024 | 34,35 | 1,84 | 5,66% | 37,115 | 37,115 | 34,229 | 135 |
24 Mai 2024 | 32,509 | -0,50 | -1,53% | 34,984 | 34,984 | 32,298 | 2.840 |
23 Mai 2024 | 33,013 | 0,37 | 1,14% | 36,036 | 36,036 | 33,013 | 135 |
22 Mai 2024 | 32,642 | -0,47 | -1,42% | 32,988 | 35,892 | 32,642 | 2.286 |
21 Mai 2024 | 33,111 | 5,99 | 22,10% | 31,996 | 33,216 | 31,996 | 82 |
20 Mai 2024 | 27,118 | 0,66 | 2,50% | 26,491 | 29,277 | 26,491 | 125 |
17 Mai 2024 | 26,457 | 0,53 | 2,06% | 26,024 | 28,264 | 26,024 | 88 |
16 Mai 2024 | 25,924 | 0,39 | 1,53% | 28,74 | 28,74 | 25,924 | 256 |
15 Mai 2024 | 25,534 | -0,20 | -0,78% | 25,534 | 27,658 | 25,534 | 2 |
14 Mai 2024 | 25,734 | -0,16 | -0,60% | 27,761 | 27,761 | 25,734 | 899 |
13 Mai 2024 | 25,889 | -0,91 | -3,39% | 27,846 | 27,846 | 25,889 | 0 |
10 Mai 2024 | 26,798 | 0,30 | 1,14% | 26,962 | 29,041 | 26,798 | 38 |
09 Mai 2024 | 26,495 | -0,21 | -0,78% | 26,565 | 28,509 | 26,495 | 46 |
08 Mai 2024 | 26,703 | -0,49 | -1,78% | 28,742 | 28,742 | 26,703 | 26 |
07 Mai 2024 | 27,188 | -1,17 | -4,12% | 27,177 | 29,296 | 27,177 | 854 |
06 Mai 2024 | 28,355 | 2,04 | 7,74% | 28,136 | 30,289 | 28,136 | 71 |
03 Mai 2024 | 26,317 | 0,40 | 1,52% | 26,521 | 28,457 | 26,317 | 1.772 |
02 Mai 2024 | 25,922 | -0,81 | -3,04% | 27,766 | 27,909 | 25,922 | 882 |
30 Abr 2024 | 26,735 | -1,50 | -5,30% | 30,20 | 30,20 | 26,735 | 93 |
29 Abr 2024 | 28,23 | 0,32 | 1,13% | 30,223 | 30,223 | 28,23 | 0 |
26 Abr 2024 | 27,915 | 0,15 | 0,55% | 29,874 | 29,874 | 27,832 | 5 |
25 Abr 2024 | 27,763 | -1,03 | -3,58% | 30,052 | 30,052 | 27,763 | 805 |
24 Abr 2024 | 28,793 | 0,37 | 1,31% | 30,999 | 30,999 | 28,793 | 82 |
23 Abr 2024 | 28,422 | -0,06 | -0,21% | 30,268 | 30,268 | 28,422 | 0 |
22 Abr 2024 | 28,481 | 0,88 | 3,19% | 30,695 | 30,695 | 28,481 | 92 |
19 Abr 2024 | 27,601 | 0,79 | 2,95% | 27,89 | 29,686 | 27,601 | 356 |
18 Abr 2024 | 26,81 | 0,13 | 0,51% | 26,54 | 28,307 | 26,54 | 58 |
17 Abr 2024 | 26,675 | -0,95 | -3,43% | 27,705 | 29,457 | 26,675 | 400 |
16 Abr 2024 | 27,622 | -1,40 | -4,83% | 29,448 | 29,448 | 27,622 | 16 |
15 Abr 2024 | 29,023 | -2,42 | -7,71% | 28,978 | 29,023 | 28,978 | 705 |
12 Abr 2024 | 31,447 | -0,36 | -1,14% | 33,732 | 33,732 | 31,402 | 62 |
11 Abr 2024 | 31,811 | 0,94 | 3,04% | 31,811 | 34,143 | 31,811 | 0 |
10 Abr 2024 | 30,871 | -1,19 | -3,71% | 33,759 | 33,759 | 30,871 | 6 |
09 Abr 2024 | 32,061 | 0,09 | 0,30% | 34,782 | 34,782 | 32,061 | 0 |
08 Abr 2024 | 31,966 | 3,18 | 11,03% | 30,245 | 34,081 | 30,245 | 773 |
05 Abr 2024 | 28,79 | -0,60 | -2,05% | 28,941 | 31,343 | 28,65 | 9.400 |
04 Abr 2024 | 29,393 | -0,03 | -0,12% | 29,088 | 31,542 | 29,088 | 3.170 |
03 Abr 2024 | 29,427 | -0,08 | -0,28% | 29,307 | 31,554 | 29,23 | 1.750 |
02 Abr 2024 | 29,51 | -2,11 | -6,68% | 30,136 | 30,136 | 29,51 | 2.666 |
28 Mar 2024 | 31,623 | 0,16 | 0,52% | 34,229 | 34,229 | 31,594 | 93 |
27 Mar 2024 | 31,46 | -0,30 | -0,94% | 31,481 | 34,04 | 31,46 | 1.200 |
26 Mar 2024 | 31,76 | 0,22 | 0,69% | 34,795 | 34,795 | 31,76 | 110 |
25 Mar 2024 | 31,541 | 1,95 | 6,58% | 30,451 | 32,937 | 30,451 | 3 |
22 Mar 2024 | 29,595 | -1,51 | -4,86% | 33,528 | 33,528 | 29,595 | 430 |
21 Mar 2024 | 31,107 | 2,08 | 7,17% | 31,313 | 31,406 | 30,885 | 3.227 |