Cotações Históricas ZARINR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 4,58681 | 0,00 | 0,11% | 4,58194 | 4,59832 | 4,55386 | 0 |
19 Mai 2024 | 4,58194 | 0,00 | -0,03% | 4,58344 | 4,58344 | 4,58194 | 0 |
18 Mai 2024 | 4,58344 | 0,00 | 0,00% | 4,58344 | 4,58344 | 4,58344 | 0 |
17 Mai 2024 | 4,58344 | -0,01 | -0,20% | 4,59188 | 4,59995 | 4,55648 | 0 |
16 Mai 2024 | 4,59264 | 0,02 | 0,54% | 4,56536 | 4,59666 | 4,55966 | 0 |
15 Mai 2024 | 4,56788 | 0,03 | 0,62% | 4,53947 | 4,57134 | 4,5354 | 0 |
14 Mai 2024 | 4,53982 | -0,01 | -0,22% | 4,54966 | 4,55139 | 4,51959 | 0 |
13 Mai 2024 | 4,54998 | 0,02 | 0,39% | 4,53255 | 4,56284 | 4,53019 | 0 |
12 Mai 2024 | 4,53246 | 0,05 | 1,02% | 4,4865 | 4,53392 | 4,4865 | 0 |
11 Mai 2024 | 4,4865 | 0,00 | 0,00% | 4,4865 | 4,4865 | 4,4865 | 0 |
10 Mai 2024 | 4,4865 | -0,03 | -0,73% | 4,52034 | 4,54214 | 4,48558 | 0 |
09 Mai 2024 | 4,51952 | 0,03 | 0,57% | 4,49106 | 4,52606 | 4,48673 | 0 |
08 Mai 2024 | 4,49408 | -0,02 | -0,34% | 4,50734 | 4,50963 | 4,4703 | 0 |
07 Mai 2024 | 4,50937 | -0,01 | -0,17% | 4,51621 | 4,52992 | 4,49775 | 0 |
06 Mai 2024 | 4,51711 | 0,01 | 0,26% | 4,50542 | 4,54328 | 4,50167 | 0 |
05 Mai 2024 | 4,50542 | 0,00 | 0,01% | 4,50497 | 4,50542 | 4,50497 | 0 |
04 Mai 2024 | 4,50497 | 0,00 | 0,00% | 4,50497 | 4,50497 | 4,50497 | 0 |
03 Mai 2024 | 4,50497 | 0,01 | 0,19% | 4,49658 | 4,5322 | 4,48423 | 0 |
02 Mai 2024 | 4,49631 | 0,01 | 0,17% | 4,4888 | 4,5112 | 4,46471 | 0 |
01 Mai 2024 | 4,4888 | 0,03 | 0,73% | 4,45609 | 4,49845 | 4,43891 | 0 |
30 Abr 2024 | 4,45609 | -0,02 | -0,41% | 4,47536 | 4,4746 | 4,42887 | 0 |
29 Abr 2024 | 4,47465 | 0,04 | 0,94% | 4,43318 | 4,48255 | 4,4376 | 0 |
28 Abr 2024 | 4,43318 | -0,01 | -0,29% | 4,44598 | 4,44598 | 4,43318 | 0 |
27 Abr 2024 | 4,44598 | 0,00 | 0,00% | 4,44598 | 4,44598 | 4,44598 | 0 |
26 Abr 2024 | 4,44598 | 0,07 | 1,59% | 4,37572 | 4,45119 | 4,36497 | 0 |
25 Abr 2024 | 4,37629 | 0,04 | 1,00% | 4,33303 | 4,40012 | 4,33677 | 0 |
24 Abr 2024 | 4,33302 | -0,03 | -0,58% | 4,35756 | 4,36591 | 4,32626 | 0 |
23 Abr 2024 | 4,35847 | 0,01 | 0,30% | 4,34577 | 4,36202 | 4,32502 | 0 |
22 Abr 2024 | 4,34525 | 0,03 | 0,63% | 4,35686 | 4,3745 | 4,34023 | 0 |
21 Abr 2024 | 4,31792 | 0,00 | 0,00% | 4,31792 | 4,31792 | 4,31792 | 0 |
20 Abr 2024 | 4,31792 | 0,00 | 0,00% | 4,31792 | 4,31792 | 4,31792 | 0 |
19 Abr 2024 | 4,31792 | -0,04 | -0,99% | 4,3589 | 4,37414 | 4,31445 | 0 |
18 Abr 2024 | 4,36127 | -0,04 | -0,84% | 4,39903 | 4,41275 | 4,34333 | 0 |
17 Abr 2024 | 4,39831 | 0,00 | 0,05% | 4,39441 | 4,42035 | 4,38131 | 0 |
16 Abr 2024 | 4,39614 | 0,00 | -0,07% | 4,39819 | 4,40964 | 4,37053 | 0 |
15 Abr 2024 | 4,39934 | -0,04 | -0,79% | 4,43217 | 4,43904 | 4,38196 | 0 |
14 Abr 2024 | 4,43443 | 0,00 | 0,00% | 4,43443 | 4,43443 | 4,43443 | 0 |
13 Abr 2024 | 4,43443 | 0,00 | 0,00% | 4,43443 | 4,43443 | 4,43443 | 0 |
12 Abr 2024 | 4,43443 | -0,01 | -0,29% | 4,44724 | 4,47069 | 4,40554 | 0 |
11 Abr 2024 | 4,44724 | 0,01 | 0,17% | 4,43995 | 4,46063 | 4,4239 | 0 |
10 Abr 2024 | 4,43967 | -0,07 | -1,55% | 4,50858 | 4,51456 | 4,43505 | 0 |
09 Abr 2024 | 4,5096 | 0,04 | 0,93% | 4,4668 | 4,51781 | 4,46473 | 0 |
08 Abr 2024 | 4,46808 | 0,02 | 0,38% | 4,45101 | 4,49381 | 4,4492 | 0 |
07 Abr 2024 | 4,45101 | 0,00 | -0,08% | 4,45458 | 4,45458 | 4,45101 | 0 |
06 Abr 2024 | 4,45458 | 0,00 | 0,00% | 4,45458 | 4,45458 | 4,45458 | 0 |
05 Abr 2024 | 4,45458 | -0,01 | -0,18% | 4,46255 | 4,48423 | 4,44588 | 0 |
04 Abr 2024 | 4,46252 | 0,01 | 0,12% | 4,46794 | 4,49235 | 4,45155 | 0 |
03 Abr 2024 | 4,457 | 0,02 | 0,41% | 4,43952 | 4,47868 | 4,42445 | 0 |
02 Abr 2024 | 4,43894 | 0,03 | 0,78% | 4,40446 | 4,44588 | 4,39635 | 0 |
01 Abr 2024 | 4,40446 | -0,02 | -0,38% | 4,42143 | 4,43789 | 4,38406 | 0 |
31 Mar 2024 | 4,42143 | -0,05 | -1,08% | 4,46962 | 4,46962 | 4,42143 | 0 |
30 Mar 2024 | 4,46962 | 0,00 | 0,00% | 4,46962 | 4,46962 | 4,46962 | 0 |
29 Mar 2024 | 4,46962 | 0,07 | 1,49% | 4,40401 | 4,46962 | 4,38804 | 0 |
28 Mar 2024 | 4,4038 | 0,00 | 0,01% | 4,40316 | 4,4106 | 4,36529 | 0 |
27 Mar 2024 | 4,40316 | 0,01 | 0,25% | 4,39249 | 4,41785 | 4,38335 | 0 |
26 Mar 2024 | 4,39231 | -0,02 | -0,51% | 4,41911 | 4,42114 | 4,38519 | 0 |
25 Mar 2024 | 4,41488 | 0,01 | 0,28% | 4,3999 | 4,42888 | 4,38608 | 0 |
24 Mar 2024 | 4,40273 | 0,00 | 0,00% | 4,40273 | 4,40273 | 4,40273 | 0 |
23 Mar 2024 | 4,40273 | 0,00 | 0,00% | 4,40273 | 4,40273 | 4,40273 | 0 |
22 Mar 2024 | 4,40273 | -0,02 | -0,37% | 4,41923 | 4,41143 | 4,38214 | 0 |
21 Mar 2024 | 4,41904 | -0,03 | -0,62% | 4,44084 | 4,45661 | 4,40841 | 0 |
20 Mar 2024 | 4,44663 | 0,06 | 1,34% | 4,3832 | 4,46108 | 4,38041 | 0 |
19 Mar 2024 | 4,38788 | 0,02 | 0,35% | 4,37059 | 4,3949 | 4,35902 | 0 |
18 Mar 2024 | 4,37272 | -0,04 | -0,86% | 4,41698 | 4,42159 | 4,36373 | 0 |
17 Mar 2024 | 4,41055 | 0,00 | 0,00% | 4,41055 | 4,41055 | 4,41055 | 0 |
16 Mar 2024 | 4,41055 | 0,00 | 0,00% | 4,41055 | 4,41055 | 4,41055 | 0 |
15 Mar 2024 | 4,41055 | -0,02 | -0,38% | 4,42705 | 4,44436 | 4,4105 | 0 |
14 Mar 2024 | 4,42728 | -0,03 | -0,73% | 4,46322 | 4,46491 | 4,40939 | 0 |
13 Mar 2024 | 4,45963 | 0,02 | 0,55% | 4,43503 | 4,48205 | 4,42306 | 0 |
12 Mar 2024 | 4,43503 | 0,00 | 0,05% | 4,43093 | 4,46155 | 4,4124 | 0 |
11 Mar 2024 | 4,43283 | 0,01 | 0,22% | 4,4056 | 4,44234 | 4,3996 | 0 |
10 Mar 2024 | 4,4229 | 0,00 | 0,00% | 4,4229 | 4,4229 | 4,4229 | 0 |
09 Mar 2024 | 4,4229 | 0,00 | 0,00% | 4,4229 | 4,4229 | 4,4229 | 0 |
08 Mar 2024 | 4,4229 | -0,01 | -0,13% | 4,43056 | 4,45235 | 4,40983 | 0 |
07 Mar 2024 | 4,42848 | 0,03 | 0,61% | 4,40518 | 4,45602 | 4,38723 | 0 |
06 Mar 2024 | 4,40147 | 0,03 | 0,74% | 4,37125 | 4,40953 | 4,37211 | 0 |
05 Mar 2024 | 4,36912 | 0,02 | 0,40% | 4,331 | 4,42536 | 4,3403 | 0 |
04 Mar 2024 | 4,35173 | 0,02 | 0,37% | 4,33792 | 4,36754 | 4,334 | 0 |
03 Mar 2024 | 4,3358 | 0,00 | 0,00% | 4,3358 | 4,3358 | 4,3358 | 0 |
02 Mar 2024 | 4,3358 | 0,00 | 0,00% | 4,3358 | 4,3358 | 4,3358 | 0 |
01 Mar 2024 | 4,3358 | 0,02 | 0,39% | 4,32072 | 4,34258 | 4,30723 | 0 |
29 Fev 2024 | 4,31883 | 0,02 | 0,43% | 4,30193 | 4,34057 | 4,29005 | 0 |
28 Fev 2024 | 4,30017 | -0,05 | -1,09% | 4,34729 | 4,33519 | 4,28996 | 0 |
27 Fev 2024 | 4,34753 | 0,05 | 1,12% | 4,29689 | 4,35709 | 4,29364 | 0 |
26 Fev 2024 | 4,29943 | -0,01 | -0,24% | 4,2891 | 4,32672 | 4,28204 | 0 |
25 Fev 2024 | 4,30976 | 0,00 | 0,00% | 4,30976 | 4,30976 | 4,30976 | 0 |
24 Fev 2024 | 4,30976 | 0,00 | 0,00% | 4,30976 | 4,30976 | 4,30976 | 0 |
23 Fev 2024 | 4,30976 | -0,01 | -0,34% | 4,32339 | 4,33905 | 4,27659 | 0 |
22 Fev 2024 | 4,32461 | -0,06 | -1,44% | 4,38617 | 4,40342 | 4,31898 | 0 |
21 Fev 2024 | 4,38788 | 0,01 | 0,24% | 4,38057 | 4,42082 | 4,37214 | 0 |