Cotações Históricas ZSBTG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 4.946,41 | -5,05 | -0,10% | 4.950,87 | 4.974,69 | 4.943,57 | 0 |
26 Jun 2024 | 4.951,46 | -15,82 | -0,32% | 4.968,72 | 5.009,22 | 4.924,74 | 0 |
25 Jun 2024 | 4.967,28 | -18,21 | -0,37% | 4.972,03 | 4.972,03 | 4.934,59 | 0 |
24 Jun 2024 | 4.985,49 | 22,18 | 0,45% | 4.962,56 | 4.999,14 | 4.958,30 | 0 |
21 Jun 2024 | 4.963,31 | -40,19 | -0,80% | 5.003,74 | 5.003,74 | 4.948,03 | 0 |
20 Jun 2024 | 5.003,50 | 65,80 | 1,33% | 4.938,69 | 5.003,50 | 4.938,69 | 0 |
19 Jun 2024 | 4.937,70 | -26,41 | -0,53% | 4.964,33 | 4.965,31 | 4.934,58 | 0 |
18 Jun 2024 | 4.964,11 | 36,30 | 0,74% | 4.932,98 | 4.971,73 | 4.932,33 | 0 |
17 Jun 2024 | 4.927,81 | 26,40 | 0,54% | 4.902,60 | 4.952,21 | 4.892,40 | 0 |
14 Jun 2024 | 4.901,41 | -95,42 | -1,91% | 5.000,38 | 5.006,04 | 4.884,45 | 0 |
13 Jun 2024 | 4.996,83 | -80,58 | -1,59% | 5.076,66 | 5.078,36 | 4.992,72 | 0 |
12 Jun 2024 | 5.077,41 | 76,43 | 1,53% | 5.004,33 | 5.082,79 | 5.004,33 | 0 |
11 Jun 2024 | 5.000,98 | -45,71 | -0,91% | 5.047,06 | 5.063,10 | 4.979,01 | 0 |
10 Jun 2024 | 5.046,69 | -22,71 | -0,45% | 5.018,84 | 5.046,69 | 5.009,96 | 0 |
07 Jun 2024 | 5.069,40 | -24,83 | -0,49% | 5.092,50 | 5.101,79 | 5.036,03 | 0 |
06 Jun 2024 | 5.094,23 | 24,03 | 0,47% | 5.072,43 | 5.130,82 | 5.072,43 | 0 |
05 Jun 2024 | 5.070,20 | 92,38 | 1,86% | 4.983,92 | 5.071,20 | 4.983,92 | 0 |
04 Jun 2024 | 4.977,82 | -26,98 | -0,54% | 5.004,10 | 5.012,61 | 4.966,77 | 0 |
03 Jun 2024 | 5.004,80 | 28,18 | 0,57% | 4.982,38 | 5.034,78 | 4.982,38 | 0 |
31 Mai 2024 | 4.976,62 | -17,55 | -0,35% | 4.995,50 | 5.005,75 | 4.965,52 | 0 |
30 Mai 2024 | 4.994,17 | 6,29 | 0,13% | 4.984,01 | 5.005,56 | 4.967,94 | 0 |
29 Mai 2024 | 4.987,88 | -64,34 | -1,27% | 5.051,65 | 5.051,65 | 4.982,49 | 0 |
28 Mai 2024 | 5.052,22 | -24,39 | -0,48% | 5.082,17 | 5.094,98 | 5.039,96 | 0 |
27 Mai 2024 | 5.076,61 | 21,98 | 0,43% | 5.055,51 | 5.076,66 | 5.049,49 | 0 |
24 Mai 2024 | 5.054,63 | -2,50 | -0,05% | 5.053,77 | 5.056,97 | 5.012,39 | 0 |
23 Mai 2024 | 5.057,13 | 22,13 | 0,44% | 5.035,12 | 5.079,90 | 5.034,93 | 0 |
22 Mai 2024 | 5.035,00 | -14,64 | -0,29% | 5.048,21 | 5.052,09 | 5.027,42 | 0 |
21 Mai 2024 | 5.049,64 | -18,92 | -0,37% | 5.068,63 | 5.068,68 | 5.032,83 | 0 |
20 Mai 2024 | 5.068,56 | 23,30 | 0,46% | 5.048,24 | 5.070,24 | 5.043,81 | 0 |
17 Mai 2024 | 5.045,26 | -16,00 | -0,32% | 5.060,66 | 5.060,66 | 5.021,17 | 0 |
16 Mai 2024 | 5.061,26 | -14,01 | -0,28% | 5.085,01 | 5.088,55 | 5.059,72 | 0 |
15 Mai 2024 | 5.075,27 | 43,52 | 0,86% | 5.034,00 | 5.076,80 | 5.034,00 | 0 |
14 Mai 2024 | 5.031,75 | 3,47 | 0,07% | 5.027,74 | 5.035,83 | 5.011,94 | 0 |
13 Mai 2024 | 5.028,28 | -9,77 | -0,19% | 5.038,48 | 5.044,97 | 5.017,35 | 0 |
10 Mai 2024 | 5.038,05 | 30,55 | 0,61% | 5.010,51 | 5.050,88 | 5.010,51 | 0 |
09 Mai 2024 | 5.007,50 | 23,62 | 0,47% | 4.985,10 | 5.012,68 | 4.975,65 | 0 |
08 Mai 2024 | 4.983,88 | 23,13 | 0,47% | 4.961,25 | 5.001,79 | 4.961,25 | 0 |
07 Mai 2024 | 4.960,75 | 50,26 | 1,02% | 4.917,18 | 4.964,00 | 4.912,33 | 0 |
06 Mai 2024 | 4.910,49 | 26,85 | 0,55% | 4.887,65 | 4.925,04 | 4.880,79 | 0 |
03 Mai 2024 | 4.883,64 | 61,86 | 1,28% | 4.826,10 | 4.903,53 | 4.826,10 | 0 |
02 Mai 2024 | 4.821,78 | -17,32 | -0,36% | 4.842,43 | 4.842,65 | 4.815,15 | 0 |
30 Abr 2024 | 4.839,10 | -44,86 | -0,92% | 4.886,55 | 4.892,96 | 4.834,78 | 0 |
29 Abr 2024 | 4.883,96 | -22,88 | -0,47% | 4.911,72 | 4.925,42 | 4.883,50 | 0 |
26 Abr 2024 | 4.906,84 | 78,36 | 1,62% | 4.835,25 | 4.919,92 | 4.835,25 | 0 |
25 Abr 2024 | 4.828,48 | -57,98 | -1,19% | 4.888,52 | 4.888,83 | 4.787,64 | 0 |
24 Abr 2024 | 4.886,46 | 1,12 | 0,02% | 4.887,70 | 4.924,36 | 4.880,33 | 0 |
23 Abr 2024 | 4.885,34 | 73,11 | 1,52% | 4.820,67 | 4.888,55 | 4.820,67 | 0 |
22 Abr 2024 | 4.812,23 | 19,38 | 0,40% | 4.795,63 | 4.827,46 | 4.795,23 | 0 |
19 Abr 2024 | 4.792,85 | -29,18 | -0,61% | 4.821,49 | 4.821,49 | 4.767,24 | 0 |
18 Abr 2024 | 4.822,03 | 15,49 | 0,32% | 4.807,98 | 4.835,10 | 4.792,31 | 0 |
17 Abr 2024 | 4.806,54 | -14,60 | -0,30% | 4.820,05 | 4.865,80 | 4.795,30 | 0 |
16 Abr 2024 | 4.821,14 | -51,82 | -1,06% | 4.872,26 | 4.872,26 | 4.801,86 | 0 |
15 Abr 2024 | 4.872,96 | 25,20 | 0,52% | 4.853,70 | 4.927,81 | 4.853,70 | 0 |
12 Abr 2024 | 4.847,76 | -7,54 | -0,16% | 4.864,09 | 4.918,07 | 4.828,96 | 0 |
11 Abr 2024 | 4.855,30 | -14,94 | -0,31% | 4.874,28 | 4.883,60 | 4.826,45 | 0 |
10 Abr 2024 | 4.870,24 | 0,65 | 0,01% | 4.874,86 | 4.913,81 | 4.823,32 | 0 |
09 Abr 2024 | 4.869,59 | -52,87 | -1,07% | 4.919,45 | 4.919,45 | 4.858,29 | 0 |
08 Abr 2024 | 4.922,46 | 25,42 | 0,52% | 4.896,09 | 4.929,93 | 4.890,31 | 0 |
05 Abr 2024 | 4.897,04 | -45,54 | -0,92% | 4.929,20 | 4.929,20 | 4.865,20 | 0 |
04 Abr 2024 | 4.942,58 | 5,51 | 0,11% | 4.937,81 | 4.951,39 | 4.928,53 | 0 |
03 Abr 2024 | 4.937,07 | 27,44 | 0,56% | 4.909,62 | 4.939,00 | 4.909,62 | 0 |
02 Abr 2024 | 4.909,63 | -58,49 | -1,18% | 4.967,77 | 5.000,18 | 4.907,61 | 0 |