Cotações Históricas ZARKRW
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 76,3132 | 1,14 | 1,51% | 75,18435 | 76,3132 | 74,55402 | 0 |
27 Jun 2024 | 75,17722 | -1,52 | -1,98% | 76,7041 | 76,60328 | 74,96532 | 0 |
26 Jun 2024 | 76,69806 | 0,42 | 0,56% | 76,21872 | 76,8766 | 75,76659 | 0 |
25 Jun 2024 | 76,27359 | -0,32 | -0,42% | 76,58867 | 76,84111 | 76,07072 | 0 |
24 Jun 2024 | 76,59389 | -0,55 | -0,71% | 77,25905 | 77,17484 | 76,10021 | 0 |
23 Jun 2024 | 77,14376 | -0,17 | -0,22% | 77,31367 | 77,31367 | 77,08774 | 0 |
22 Jun 2024 | 77,31367 | 0,00 | 0,00% | 77,31367 | 77,31367 | 77,31367 | 0 |
21 Jun 2024 | 77,31367 | -0,16 | -0,21% | 77,47431 | 77,78607 | 77,09398 | 0 |
20 Jun 2024 | 77,47715 | 0,40 | 0,52% | 77,11097 | 77,51942 | 76,26922 | 0 |
19 Jun 2024 | 77,0774 | 0,60 | 0,78% | 76,45865 | 77,36481 | 76,53108 | 0 |
18 Jun 2024 | 76,48099 | 0,82 | 1,08% | 75,6512 | 76,57872 | 75,54607 | 0 |
17 Jun 2024 | 75,66262 | 0,29 | 0,39% | 75,32933 | 75,85085 | 75,02987 | 0 |
16 Jun 2024 | 75,3716 | 0,00 | 0,00% | 75,3716 | 75,3716 | 75,3716 | 0 |
15 Jun 2024 | 75,3716 | 0,00 | 0,00% | 75,3716 | 75,3716 | 75,3716 | 0 |
14 Jun 2024 | 75,3716 | 0,69 | 0,92% | 74,68074 | 75,65714 | 74,60582 | 0 |
13 Jun 2024 | 74,68519 | 0,11 | 0,14% | 74,53079 | 74,87505 | 74,28892 | 0 |
12 Jun 2024 | 74,57871 | 0,30 | 0,40% | 74,27615 | 74,63949 | 73,7415 | 0 |
11 Jun 2024 | 74,28009 | 0,91 | 1,24% | 73,40585 | 74,32082 | 73,28821 | 0 |
10 Jun 2024 | 73,36932 | 0,34 | 0,47% | 73,02895 | 73,55126 | 72,76016 | 0 |
09 Jun 2024 | 73,02895 | -0,36 | -0,49% | 73,38918 | 73,38918 | 72,96966 | 0 |
08 Jun 2024 | 73,38918 | 0,00 | 0,00% | 73,38918 | 73,38918 | 73,38918 | 0 |
07 Jun 2024 | 73,38918 | 1,39 | 1,93% | 72,00813 | 73,39742 | 72,18671 | 0 |
06 Jun 2024 | 71,99884 | -0,30 | -0,42% | 72,3078 | 72,41353 | 71,27433 | 0 |
05 Jun 2024 | 72,30335 | -1,09 | -1,48% | 73,39001 | 73,50755 | 72,18236 | 0 |
04 Jun 2024 | 73,39282 | -0,64 | -0,86% | 73,96875 | 74,25709 | 73,27593 | 0 |
03 Jun 2024 | 74,02796 | 0,44 | 0,60% | 73,63084 | 74,27134 | 72,96839 | 0 |
02 Jun 2024 | 73,58914 | 0,00 | 0,00% | 73,58914 | 73,58914 | 73,58914 | 0 |
01 Jun 2024 | 73,58914 | 0,00 | 0,00% | 73,58914 | 73,58914 | 73,58914 | 0 |
31 Mai 2024 | 73,58914 | 0,09 | 0,12% | 73,51041 | 74,12563 | 73,30196 | 0 |
30 Mai 2024 | 73,50151 | -0,78 | -1,05% | 74,38977 | 74,6049 | 73,24167 | 0 |
29 Mai 2024 | 74,28307 | -0,33 | -0,44% | 74,69453 | 74,96455 | 74,16552 | 0 |
28 Mai 2024 | 74,61088 | 0,43 | 0,57% | 74,13606 | 74,90868 | 73,78018 | 0 |
27 Mai 2024 | 74,18521 | -0,02 | -0,03% | 74,23108 | 74,39911 | 73,86955 | 0 |
26 Mai 2024 | 74,20956 | 0,00 | 0,00% | 74,20931 | 74,32026 | 74,20931 | 0 |
25 Mai 2024 | 74,20931 | 0,00 | 0,00% | 74,20931 | 74,20931 | 74,20931 | 0 |
24 Mai 2024 | 74,20931 | 0,12 | 0,16% | 74,12642 | 74,44568 | 74,00936 | 0 |
23 Mai 2024 | 74,09376 | -0,63 | -0,84% | 74,7409 | 74,53512 | 73,91248 | 0 |
22 Mai 2024 | 74,72208 | -0,82 | -1,09% | 75,44059 | 75,4192 | 74,58856 | 0 |
21 Mai 2024 | 75,54635 | 0,61 | 0,81% | 74,93793 | 75,59501 | 74,77222 | 0 |
20 Mai 2024 | 74,93779 | 0,39 | 0,52% | 74,55112 | 75,06952 | 74,36583 | 0 |
19 Mai 2024 | 74,54893 | 0,04 | 0,06% | 74,50669 | 74,54893 | 74,47252 | 0 |
18 Mai 2024 | 74,50669 | 0,00 | 0,00% | 74,50669 | 74,50669 | 74,50669 | 0 |
17 Mai 2024 | 74,50669 | 0,44 | 0,59% | 74,05449 | 74,72524 | 74,20801 | 0 |
16 Mai 2024 | 74,06928 | -0,12 | -0,16% | 74,04327 | 74,24687 | 73,50263 | 0 |
15 Mai 2024 | 74,19051 | 0,08 | 0,11% | 74,24739 | 74,2219 | 73,75396 | 0 |
14 Mai 2024 | 74,1092 | -0,25 | -0,34% | 74,36575 | 74,56784 | 74,01775 | 0 |
13 Mai 2024 | 74,36129 | -0,04 | -0,06% | 74,40267 | 74,66511 | 74,2144 | 0 |
12 Mai 2024 | 74,40362 | 0,78 | 1,06% | 73,62528 | 74,57782 | 73,62528 | 0 |
11 Mai 2024 | 73,62528 | 0,00 | 0,00% | 73,62528 | 73,62528 | 73,62528 | 0 |
10 Mai 2024 | 73,62528 | -0,37 | -0,50% | 73,94082 | 74,44441 | 73,62421 | 0 |
09 Mai 2024 | 73,99345 | 0,61 | 0,83% | 73,35942 | 74,12525 | 73,60634 | 0 |
08 Mai 2024 | 73,38181 | -0,02 | -0,03% | 73,29457 | 73,77273 | 73,11745 | 0 |
07 Mai 2024 | 73,40301 | 0,18 | 0,25% | 73,41136 | 73,78624 | 73,23585 | 0 |
06 Mai 2024 | 73,21833 | 0,11 | 0,14% | 73,11884 | 73,79981 | 73,21041 | 0 |
05 Mai 2024 | 73,11307 | -0,15 | -0,20% | 73,2622 | 73,39702 | 73,09199 | 0 |
04 Mai 2024 | 73,2622 | 0,00 | 0,00% | 73,2622 | 73,2622 | 73,2622 | 0 |
03 Mai 2024 | 73,2622 | -0,36 | -0,49% | 73,77158 | 73,57679 | 73,01652 | 0 |
02 Mai 2024 | 73,62186 | -0,50 | -0,68% | 74,24375 | 74,38767 | 73,49862 | 0 |
01 Mai 2024 | 74,12672 | 0,37 | 0,51% | 73,81775 | 74,50338 | 73,6804 | 0 |
30 Abr 2024 | 73,75379 | -0,06 | -0,08% | 73,79281 | 74,2767 | 73,49355 | 0 |
29 Abr 2024 | 73,81519 | 0,56 | 0,77% | 73,28409 | 73,87007 | 73,24009 | 0 |
28 Abr 2024 | 73,25395 | -0,21 | -0,28% | 73,46033 | 73,46033 | 73,24266 | 0 |
27 Abr 2024 | 73,46033 | 0,00 | 0,00% | 73,46033 | 73,46033 | 73,46033 | 0 |
26 Abr 2024 | 73,46033 | 1,36 | 1,89% | 72,09112 | 73,46033 | 72,1251 | 0 |
25 Abr 2024 | 72,09586 | 0,47 | 0,66% | 71,63556 | 72,55915 | 71,58805 | 0 |
24 Abr 2024 | 71,62525 | -0,15 | -0,21% | 71,74488 | 71,86567 | 71,43057 | 0 |
23 Abr 2024 | 71,77423 | -0,12 | -0,17% | 71,82448 | 71,93737 | 71,52162 | 0 |
22 Abr 2024 | 71,89385 | 0,72 | 1,02% | 71,7951 | 72,37583 | 71,60192 | 0 |
21 Abr 2024 | 71,16889 | 0,00 | 0,00% | 71,16889 | 71,16889 | 71,16889 | 0 |
20 Abr 2024 | 71,16889 | 0,00 | 0,00% | 71,16889 | 71,16889 | 71,16889 | 0 |
19 Abr 2024 | 71,16889 | -0,87 | -1,20% | 72,1122 | 72,26414 | 71,1663 | 0 |
18 Abr 2024 | 72,03504 | -0,64 | -0,87% | 72,61885 | 72,58146 | 71,65544 | 0 |
17 Abr 2024 | 72,67004 | -0,39 | -0,53% | 73,01065 | 73,04036 | 72,41103 | 0 |
16 Abr 2024 | 73,05809 | -0,08 | -0,11% | 73,14027 | 73,51213 | 72,85444 | 0 |
15 Abr 2024 | 73,13854 | -0,45 | -0,61% | 73,22122 | 73,61437 | 72,77185 | 0 |
14 Abr 2024 | 73,58454 | 0,00 | 0,00% | 73,58454 | 73,58454 | 73,58454 | 0 |
13 Abr 2024 | 73,58454 | 0,00 | 0,00% | 73,58454 | 73,58454 | 73,58454 | 0 |
12 Abr 2024 | 73,58454 | 0,47 | 0,64% | 73,11395 | 73,85914 | 73,0142 | 0 |
11 Abr 2024 | 73,115 | 0,53 | 0,73% | 72,59129 | 73,20843 | 72,61483 | 0 |
10 Abr 2024 | 72,5887 | -0,62 | -0,84% | 73,15176 | 73,61857 | 72,45077 | 0 |
09 Abr 2024 | 73,20378 | 0,52 | 0,72% | 72,34716 | 73,37768 | 72,68145 | 0 |
08 Abr 2024 | 72,68152 | 0,48 | 0,67% | 72,18246 | 73,10808 | 72,30223 | 0 |
07 Abr 2024 | 72,19923 | -0,07 | -0,10% | 72,27202 | 72,30876 | 72,1867 | 0 |
06 Abr 2024 | 72,27202 | 0,00 | 0,00% | 72,27202 | 72,27202 | 72,27202 | 0 |
05 Abr 2024 | 72,27202 | 0,01 | 0,01% | 72,2921 | 72,7412 | 72,09394 | 0 |
04 Abr 2024 | 72,26445 | 0,21 | 0,29% | 72,03364 | 72,55057 | 71,9467 | 0 |
03 Abr 2024 | 72,05602 | 0,07 | 0,10% | 71,90372 | 72,28946 | 71,58802 | 0 |
02 Abr 2024 | 71,98462 | 0,44 | 0,61% | 71,54129 | 72,08384 | 71,33583 | 0 |
01 Abr 2024 | 71,54703 | 0,18 | 0,25% | 71,37328 | 71,79959 | 71,19419 | 0 |
31 Mar 2024 | 71,37151 | 0,60 | 0,85% | 70,76907 | 71,41745 | 70,75361 | 0 |
30 Mar 2024 | 70,76907 | 0,00 | 0,00% | 70,76907 | 70,76907 | 70,76907 | 0 |