Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas ZSN5D
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 2.141,58 | 23,60 | 1,11% | 2.117,41 | 2.143,19 | 2.114,24 | 0 |
| 25 Jul 2024 | 2.117,98 | -19,11 | -0,89% | 2.134,23 | 2.134,23 | 2.101,35 | 0 |
| 24 Jul 2024 | 2.137,09 | -31,13 | -1,44% | 2.166,31 | 2.166,31 | 2.134,70 | 0 |
| 23 Jul 2024 | 2.168,22 | 12,46 | 0,58% | 2.157,60 | 2.180,18 | 2.156,70 | 0 |
| 22 Jul 2024 | 2.155,76 | 10,45 | 0,49% | 2.134,09 | 2.164,15 | 2.134,09 | 0 |
| 19 Jul 2024 | 2.145,31 | 0,00 | 0,00% | 2.145,31 | 2.145,31 | 2.145,31 | 0 |
| 18 Jul 2024 | 2.145,31 | -13,43 | -0,62% | 2.158,17 | 2.171,14 | 2.144,57 | 0 |
| 17 Jul 2024 | 2.158,74 | -33,17 | -1,51% | 2.191,79 | 2.191,79 | 2.157,12 | 0 |
| 16 Jul 2024 | 2.191,91 | -9,50 | -0,43% | 2.200,18 | 2.200,18 | 2.183,36 | 0 |
| 15 Jul 2024 | 2.201,41 | -26,98 | -1,21% | 2.225,87 | 2.228,43 | 2.201,41 | 0 |
| 12 Jul 2024 | 2.228,39 | 26,06 | 1,18% | 2.202,22 | 2.232,47 | 2.201,89 | 0 |
| 11 Jul 2024 | 2.202,33 | 12,28 | 0,56% | 2.192,18 | 2.212,40 | 2.191,86 | 0 |
| 10 Jul 2024 | 2.190,05 | 24,86 | 1,15% | 2.165,47 | 2.190,47 | 2.165,26 | 0 |
| 09 Jul 2024 | 2.165,19 | -24,78 | -1,13% | 2.189,86 | 2.190,83 | 2.161,86 | 0 |
| 08 Jul 2024 | 2.189,97 | -7,27 | -0,33% | 2.195,96 | 2.213,86 | 2.189,93 | 0 |
| 05 Jul 2024 | 2.197,24 | 2,04 | 0,09% | 2.195,31 | 2.212,65 | 2.190,52 | 0 |
| 04 Jul 2024 | 2.195,20 | 6,61 | 0,30% | 2.190,80 | 2.200,11 | 2.190,80 | 0 |
| 03 Jul 2024 | 2.188,59 | 23,82 | 1,10% | 2.168,53 | 2.192,98 | 2.168,53 | 0 |
| 02 Jul 2024 | 2.164,77 | -5,24 | -0,24% | 2.167,54 | 2.167,54 | 2.147,53 | 0 |
| 01 Jul 2024 | 2.170,01 | 2,40 | 0,11% | 2.169,97 | 2.195,62 | 2.169,97 | 0 |
| 28 Jun 2024 | 2.167,61 | -8,48 | -0,39% | 2.176,58 | 2.181,45 | 2.163,44 | 0 |
| 27 Jun 2024 | 2.176,09 | -2,56 | -0,12% | 2.178,05 | 2.188,53 | 2.174,84 | 0 |
| 26 Jun 2024 | 2.178,65 | -7,26 | -0,33% | 2.186,24 | 2.204,06 | 2.166,89 | 0 |
| 25 Jun 2024 | 2.185,91 | -8,31 | -0,38% | 2.188,00 | 2.188,00 | 2.171,52 | 0 |
| 24 Jun 2024 | 2.194,22 | 8,77 | 0,40% | 2.184,13 | 2.200,23 | 2.182,25 | 0 |
| 21 Jun 2024 | 2.185,45 | -18,00 | -0,82% | 2.203,25 | 2.203,25 | 2.178,72 | 0 |
| 20 Jun 2024 | 2.203,45 | 28,68 | 1,32% | 2.174,91 | 2.203,45 | 2.174,91 | 0 |
| 19 Jun 2024 | 2.174,77 | -11,93 | -0,55% | 2.186,50 | 2.186,93 | 2.173,39 | 0 |
| 18 Jun 2024 | 2.186,70 | 15,56 | 0,72% | 2.172,98 | 2.190,06 | 2.172,70 | 0 |
| 17 Jun 2024 | 2.171,14 | 10,75 | 0,50% | 2.160,03 | 2.181,90 | 2.155,53 | 0 |
| 14 Jun 2024 | 2.160,39 | -42,37 | -1,92% | 2.204,03 | 2.206,52 | 2.152,92 | 0 |
| 13 Jun 2024 | 2.202,76 | -35,84 | -1,60% | 2.237,96 | 2.238,70 | 2.200,95 | 0 |
| 12 Jun 2024 | 2.238,60 | 33,41 | 1,52% | 2.206,37 | 2.240,97 | 2.206,37 | 0 |
| 11 Jun 2024 | 2.205,19 | -31,61 | -1,41% | 2.225,52 | 2.232,59 | 2.195,50 | 0 |
| 10 Jun 2024 | 2.236,80 | 0,00 | 0,00% | 2.236,80 | 2.236,80 | 2.236,80 | 0 |
| 07 Jun 2024 | 2.236,80 | -11,28 | -0,50% | 2.247,00 | 2.251,09 | 2.222,08 | 0 |
| 06 Jun 2024 | 2.248,08 | 10,30 | 0,46% | 2.238,45 | 2.264,23 | 2.238,45 | 0 |
| 05 Jun 2024 | 2.237,78 | 40,43 | 1,84% | 2.199,69 | 2.238,22 | 2.199,69 | 0 |
| 04 Jun 2024 | 2.197,35 | -12,39 | -0,56% | 2.208,95 | 2.212,71 | 2.192,47 | 0 |
| 03 Jun 2024 | 2.209,74 | 11,54 | 0,52% | 2.199,84 | 2.222,99 | 2.199,84 | 0 |
| 31 Mai 2024 | 2.198,20 | -8,20 | -0,37% | 2.206,54 | 2.211,07 | 2.193,30 | 0 |
| 30 Mai 2024 | 2.206,40 | 2,02 | 0,09% | 2.201,91 | 2.211,43 | 2.194,81 | 0 |
| 29 Mai 2024 | 2.204,38 | -28,87 | -1,29% | 2.232,57 | 2.232,57 | 2.202,00 | 0 |
| 28 Mai 2024 | 2.233,25 | -11,72 | -0,52% | 2.246,49 | 2.252,16 | 2.227,83 | 0 |
| 27 Mai 2024 | 2.244,97 | 8,76 | 0,39% | 2.235,63 | 2.244,99 | 2.232,97 | 0 |
| 24 Mai 2024 | 2.236,21 | -1,46 | -0,07% | 2.235,83 | 2.237,25 | 2.217,52 | 0 |
| 23 Mai 2024 | 2.237,67 | 9,47 | 0,43% | 2.227,93 | 2.247,75 | 2.227,84 | 0 |
| 22 Mai 2024 | 2.228,20 | -6,78 | -0,30% | 2.234,05 | 2.235,76 | 2.224,84 | 0 |
| 21 Mai 2024 | 2.234,98 | -8,79 | -0,39% | 2.243,39 | 2.243,42 | 2.227,55 | 0 |
| 20 Mai 2024 | 2.243,77 | 9,21 | 0,41% | 2.234,77 | 2.244,51 | 2.232,80 | 0 |
| 17 Mai 2024 | 2.234,56 | -7,82 | -0,35% | 2.241,38 | 2.241,38 | 2.223,88 | 0 |
| 16 Mai 2024 | 2.242,38 | -7,52 | -0,33% | 2.252,91 | 2.254,48 | 2.241,70 | 0 |
| 15 Mai 2024 | 2.249,90 | 20,00 | 0,90% | 2.231,60 | 2.250,58 | 2.231,60 | 0 |
| 14 Mai 2024 | 2.229,90 | 0,00 | 0,00% | 2.229,90 | 2.229,90 | 2.229,90 | 0 |
| 13 Mai 2024 | 2.229,90 | -5,31 | -0,24% | 2.234,43 | 2.237,31 | 2.225,05 | 0 |
| 10 Mai 2024 | 2.235,21 | 13,20 | 0,59% | 2.222,99 | 2.240,91 | 2.222,99 | 0 |
| 09 Mai 2024 | 2.222,01 | 9,78 | 0,44% | 2.212,07 | 2.224,31 | 2.207,88 | 0 |
| 08 Mai 2024 | 2.212,23 | 9,97 | 0,45% | 2.202,18 | 2.220,18 | 2.202,18 | 0 |
| 07 Mai 2024 | 2.202,26 | 22,01 | 1,01% | 2.182,92 | 2.203,70 | 2.180,76 | 0 |
| 06 Mai 2024 | 2.180,25 | 10,63 | 0,49% | 2.170,10 | 2.186,71 | 2.167,05 | 0 |
| 03 Mai 2024 | 2.169,62 | 26,91 | 1,26% | 2.144,05 | 2.178,46 | 2.144,05 | 0 |
| 02 Mai 2024 | 2.142,71 | -8,66 | -0,40% | 2.151,89 | 2.151,99 | 2.139,77 | 0 |
| 30 Abr 2024 | 2.151,37 | -20,36 | -0,94% | 2.172,47 | 2.175,31 | 2.149,45 | 0 |
| 29 Abr 2024 | 2.171,73 | -11,44 | -0,52% | 2.184,08 | 2.190,17 | 2.171,52 | 0 |
