Cotações Históricas ZARCLP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 49,58762 | -0,23 | -0,47% | 49,81212 | 49,9127 | 49,13407 | 0 |
16 Mai 2024 | 49,82196 | 0,03 | 0,07% | 49,78176 | 50,04558 | 49,59777 | 0 |
15 Mai 2024 | 49,78852 | -0,34 | -0,67% | 50,12571 | 50,20858 | 49,62625 | 0 |
14 Mai 2024 | 50,12427 | -0,32 | -0,64% | 50,45362 | 50,49754 | 49,99075 | 0 |
13 Mai 2024 | 50,44878 | 0,19 | 0,38% | 50,25638 | 50,56669 | 50,05445 | 0 |
12 Mai 2024 | 50,25873 | 0,20 | 0,41% | 50,25378 | 50,36917 | 50,05445 | 0 |
11 Mai 2024 | 50,05445 | 0,00 | 0,00% | 50,05445 | 50,05445 | 50,05445 | 0 |
10 Mai 2024 | 50,05445 | -0,51 | -1,01% | 50,56989 | 50,803 | 50,05445 | 0 |
09 Mai 2024 | 50,56432 | 0,03 | 0,05% | 50,52063 | 50,78749 | 50,45043 | 0 |
08 Mai 2024 | 50,53778 | 0,19 | 0,37% | 50,33271 | 50,56966 | 49,99777 | 0 |
07 Mai 2024 | 50,35052 | -0,48 | -0,94% | 50,83152 | 50,97744 | 50,26107 | 0 |
06 Mai 2024 | 50,82958 | -0,05 | -0,09% | 50,88482 | 51,22144 | 50,78554 | 0 |
05 Mai 2024 | 50,87692 | -0,20 | -0,40% | 50,91888 | 51,08299 | 50,85797 | 0 |
04 Mai 2024 | 51,08082 | 0,00 | 0,00% | 51,08082 | 51,08082 | 51,08082 | 0 |
03 Mai 2024 | 51,08082 | -0,57 | -1,11% | 51,66041 | 51,7027 | 50,84724 | 0 |
02 Mai 2024 | 51,6549 | 0,16 | 0,30% | 51,5052 | 51,74809 | 51,28282 | 0 |
01 Mai 2024 | 51,49838 | 1,09 | 2,16% | 50,43841 | 51,57667 | 50,42543 | 0 |
30 Abr 2024 | 50,40902 | -0,53 | -1,05% | 50,94309 | 50,94734 | 50,15749 | 0 |
29 Abr 2024 | 50,94148 | 0,36 | 0,72% | 50,5976 | 50,96858 | 50,54617 | 0 |
28 Abr 2024 | 50,57931 | 0,56 | 1,13% | 50,01498 | 50,71417 | 50,01498 | 0 |
27 Abr 2024 | 50,01498 | -0,51 | -1,00% | 50,01498 | 50,52271 | 50,01498 | 0 |
26 Abr 2024 | 50,52271 | 0,59 | 1,18% | 49,94677 | 50,80876 | 49,76775 | 0 |
25 Abr 2024 | 49,93554 | 0,27 | 0,54% | 49,67006 | 50,25485 | 49,63619 | 0 |
24 Abr 2024 | 49,66923 | 0,04 | 0,08% | 49,61729 | 49,94207 | 49,52021 | 0 |
23 Abr 2024 | 49,62862 | -0,14 | -0,27% | 49,76563 | 49,80284 | 49,39096 | 0 |
22 Abr 2024 | 49,76498 | -0,70 | -1,39% | 50,36202 | 50,59311 | 49,74575 | 0 |
21 Abr 2024 | 50,46644 | 0,00 | 0,00% | 50,46644 | 50,46644 | 50,46644 | 0 |
20 Abr 2024 | 50,46644 | 0,00 | 0,00% | 50,46644 | 50,46644 | 50,46644 | 0 |
19 Abr 2024 | 50,46644 | -0,71 | -1,38% | 51,17901 | 51,1904 | 50,17744 | 0 |
18 Abr 2024 | 51,17312 | -0,37 | -0,72% | 51,54392 | 51,67607 | 51,08113 | 0 |
17 Abr 2024 | 51,54596 | 0,11 | 0,21% | 51,43303 | 51,75306 | 51,2163 | 0 |
16 Abr 2024 | 51,43786 | 0,33 | 0,65% | 51,1055 | 51,57038 | 50,81051 | 0 |
15 Abr 2024 | 51,10773 | 0,41 | 0,82% | 50,71484 | 51,14681 | 50,2799 | 0 |
14 Abr 2024 | 50,69399 | 0,00 | 0,00% | 50,69399 | 50,69399 | 50,69399 | 0 |
13 Abr 2024 | 50,69399 | 0,00 | 0,00% | 50,69399 | 50,69399 | 50,69399 | 0 |
12 Abr 2024 | 50,69399 | -0,30 | -0,60% | 51,00597 | 51,38898 | 50,47375 | 0 |
11 Abr 2024 | 50,99827 | 0,32 | 0,64% | 50,6803 | 51,18902 | 50,55112 | 0 |
10 Abr 2024 | 50,67429 | -0,55 | -1,08% | 51,22468 | 51,30173 | 50,60525 | 0 |
09 Abr 2024 | 51,22926 | 0,47 | 0,92% | 50,76048 | 51,29476 | 50,77357 | 0 |
08 Abr 2024 | 50,76121 | 0,46 | 0,92% | 50,29882 | 51,14319 | 50,28436 | 0 |
07 Abr 2024 | 50,29968 | -0,30 | -0,58% | 50,33804 | 50,59527 | 50,29475 | 0 |
06 Abr 2024 | 50,59527 | 0,31 | 0,61% | 50,59527 | 50,59527 | 50,28853 | 0 |
05 Abr 2024 | 50,28853 | -0,87 | -1,69% | 51,1575 | 51,49312 | 50,28581 | 0 |
04 Abr 2024 | 51,15394 | -0,75 | -1,44% | 51,9017 | 52,08682 | 51,02534 | 0 |
03 Abr 2024 | 51,9026 | -0,44 | -0,84% | 52,33892 | 52,33283 | 51,76079 | 0 |
02 Abr 2024 | 52,34138 | 0,37 | 0,71% | 51,97496 | 52,43067 | 52,00422 | 0 |
01 Abr 2024 | 51,97069 | 0,02 | 0,03% | 51,94933 | 52,15698 | 51,77249 | 0 |
31 Mar 2024 | 51,95384 | 0,15 | 0,28% | 51,80748 | 51,99266 | 51,69584 | 0 |
30 Mar 2024 | 51,80748 | -0,10 | -0,20% | 51,80748 | 51,91121 | 51,80748 | 0 |
29 Mar 2024 | 51,91121 | -0,11 | -0,21% | 52,02588 | 52,18974 | 51,83149 | 0 |
28 Mar 2024 | 52,01977 | 0,23 | 0,45% | 51,78663 | 52,12511 | 51,4954 | 0 |
27 Mar 2024 | 51,78915 | 0,15 | 0,30% | 51,63424 | 51,92298 | 51,58359 | 0 |
26 Mar 2024 | 51,6364 | -0,22 | -0,43% | 51,86335 | 51,94505 | 51,53465 | 0 |
25 Mar 2024 | 51,85986 | 0,15 | 0,30% | 51,70494 | 51,94711 | 51,5801 | 0 |
24 Mar 2024 | 51,70617 | 0,07 | 0,14% | 51,6275 | 51,84894 | 51,60036 | 0 |
23 Mar 2024 | 51,63203 | 0,00 | 0,00% | 51,63203 | 51,63203 | 51,63203 | 0 |
22 Mar 2024 | 51,63203 | 0,07 | 0,14% | 51,55517 | 51,80592 | 51,15506 | 0 |
21 Mar 2024 | 51,55819 | -0,06 | -0,11% | 51,61702 | 51,77063 | 51,45933 | 0 |
20 Mar 2024 | 51,61321 | 1,24 | 2,46% | 50,36976 | 51,85473 | 50,23623 | 0 |
19 Mar 2024 | 50,37406 | 0,49 | 0,98% | 49,88726 | 50,45468 | 49,74396 | 0 |
18 Mar 2024 | 49,88369 | -0,11 | -0,22% | 50,04804 | 50,0492 | 49,64071 | 0 |
17 Mar 2024 | 49,99611 | 0,00 | 0,00% | 49,99611 | 49,99611 | 49,99611 | 0 |
16 Mar 2024 | 49,99611 | 0,00 | 0,00% | 49,99611 | 49,99611 | 49,99611 | 0 |
15 Mar 2024 | 49,99611 | -0,74 | -1,47% | 50,73925 | 50,94763 | 49,96144 | 0 |
14 Mar 2024 | 50,74102 | -0,60 | -1,16% | 51,3377 | 51,37959 | 50,55685 | 0 |
13 Mar 2024 | 51,33733 | -0,50 | -0,96% | 51,83297 | 51,91558 | 50,99612 | 0 |
12 Mar 2024 | 51,83634 | 0,28 | 0,55% | 51,55583 | 52,1158 | 51,4412 | 0 |
11 Mar 2024 | 51,55532 | 0,16 | 0,31% | 51,39911 | 51,82562 | 51,3804 | 0 |
10 Mar 2024 | 51,39835 | -0,23 | -0,45% | 51,62168 | 51,62875 | 51,32281 | 0 |
09 Mar 2024 | 51,62875 | 0,00 | 0,00% | 51,62875 | 51,62875 | 51,62875 | 0 |
08 Mar 2024 | 51,62875 | -0,77 | -1,48% | 52,40504 | 52,63742 | 51,51472 | 0 |
07 Mar 2024 | 52,40259 | 0,67 | 1,29% | 51,72516 | 52,57638 | 51,6224 | 0 |
06 Mar 2024 | 51,73415 | 0,26 | 0,51% | 51,45252 | 51,81732 | 51,48588 | 0 |
05 Mar 2024 | 51,47188 | 0,70 | 1,37% | 50,77066 | 51,61985 | 50,63369 | 0 |
04 Mar 2024 | 50,77528 | 0,49 | 0,97% | 50,28084 | 50,91966 | 50,15539 | 0 |
03 Mar 2024 | 50,28707 | 0,00 | 0,00% | 50,28707 | 50,28707 | 50,28707 | 0 |
02 Mar 2024 | 50,28707 | 0,00 | 0,00% | 50,28707 | 50,28707 | 50,28707 | 0 |
01 Mar 2024 | 50,28707 | -0,75 | -1,46% | 51,0266 | 51,16671 | 50,10729 | 0 |
29 Fev 2024 | 51,03465 | 0,08 | 0,17% | 50,9422 | 51,27983 | 50,57736 | 0 |
28 Fev 2024 | 50,94994 | -0,83 | -1,61% | 51,78577 | 51,75563 | 50,847 | 0 |
27 Fev 2024 | 51,78135 | 0,88 | 1,73% | 50,91384 | 51,84405 | 50,91755 | 0 |
26 Fev 2024 | 50,9003 | 0,14 | 0,27% | 50,76594 | 50,95025 | 50,53576 | 0 |
25 Fev 2024 | 50,76421 | -0,06 | -0,12% | 50,76854 | 50,82353 | 50,67085 | 0 |
24 Fev 2024 | 50,82353 | 0,00 | 0,00% | 50,82353 | 50,82353 | 50,82353 | 0 |
23 Fev 2024 | 50,82353 | 0,32 | 0,62% | 50,50649 | 50,87922 | 49,96024 | 0 |
22 Fev 2024 | 50,50798 | -0,41 | -0,80% | 50,911 | 50,96759 | 50,46298 | 0 |
21 Fev 2024 | 50,9143 | 0,03 | 0,05% | 50,90028 | 51,40671 | 50,79613 | 0 |
20 Fev 2024 | 50,88653 | -0,29 | -0,58% | 51,18076 | 51,26691 | 50,76468 | 0 |
19 Fev 2024 | 51,18112 | 0,12 | 0,24% | 51,04399 | 51,27047 | 50,74278 | 0 |
18 Fev 2024 | 51,05655 | -0,24 | -0,47% | 51,09624 | 51,29704 | 51,02845 | 0 |
17 Fev 2024 | 51,29704 | 0,00 | 0,00% | 51,29704 | 51,29704 | 51,29704 | 0 |