Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas ZARLAK
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 1.176,3065 | -0,75 | -0,06% | 1.177,0572 | 1.177,0572 | 1.172,4193 | 0 |
| 19 Mai 2024 | 1.177,0572 | 0,00 | 0,00% | 1.177,0572 | 1.177,0572 | 1.177,0572 | 0 |
| 18 Mai 2024 | 1.177,0572 | 9,84 | 0,84% | 1.177,0572 | 1.177,0572 | 1.167,2222 | 0 |
| 17 Mai 2024 | 1.167,2222 | -3,46 | -0,30% | 1.173,3483 | 1.173,3483 | 1.167,2222 | 0 |
| 16 Mai 2024 | 1.170,6841 | 9,87 | 0,85% | 1.163,4541 | 1.170,6841 | 1.163,4541 | 0 |
| 15 Mai 2024 | 1.160,8178 | -0,96 | -0,08% | 1.159,2352 | 1.160,8178 | 1.159,2352 | 0 |
| 14 Mai 2024 | 1.161,7798 | -0,53 | -0,05% | 1.161,776 | 1.162,1045 | 1.161,7798 | 0 |
| 13 Mai 2024 | 1.162,3069 | 8,10 | 0,70% | 1.154,2109 | 1.162,3069 | 1.154,2109 | 0 |
| 12 Mai 2024 | 1.154,2109 | 0,00 | 0,00% | 1.154,2109 | 1.154,2109 | 1.154,2109 | 0 |
| 11 Mai 2024 | 1.154,2109 | -5,92 | -0,51% | 1.154,2109 | 1.160,1356 | 1.154,2109 | 0 |
| 10 Mai 2024 | 1.160,1356 | 7,28 | 0,63% | 1.150,7643 | 1.160,1356 | 1.150,7643 | 0 |
| 09 Mai 2024 | 1.152,8513 | 7,29 | 0,64% | 1.149,3378 | 1.152,8513 | 1.149,3378 | 0 |
| 08 Mai 2024 | 1.145,5609 | -9,91 | -0,86% | 1.153,7186 | 1.153,7186 | 1.145,5609 | 0 |
| 07 Mai 2024 | 1.155,4742 | -3,02 | -0,26% | 1.153,4849 | 1.155,4742 | 1.153,4849 | 0 |
| 06 Mai 2024 | 1.158,494 | 5,47 | 0,47% | 1.153,0255 | 1.158,494 | 1.149,5664 | 0 |
| 05 Mai 2024 | 1.153,0255 | 0,00 | 0,00% | 1.153,0255 | 1.153,0255 | 1.153,0255 | 0 |
| 04 Mai 2024 | 1.153,0255 | 1,36 | 0,12% | 1.153,0255 | 1.153,0255 | 1.153,0255 | 0 |
| 03 Mai 2024 | 1.151,6678 | 8,11 | 0,71% | 1.147,326 | 1.151,6678 | 1.147,326 | 0 |
| 02 Mai 2024 | 1.143,5573 | 0,08 | 0,01% | 1.139,0759 | 1.143,5573 | 1.139,0759 | 0 |
| 01 Mai 2024 | 1.143,4763 | 3,04 | 0,27% | 1.144,2756 | 1.144,2756 | 1.143,4763 | 0 |
| 30 Abr 2024 | 1.140,4402 | 1,85 | 0,16% | 1.144,0923 | 1.144,0923 | 1.140,4402 | 0 |
| 29 Abr 2024 | 1.138,5938 | 14,13 | 1,26% | 1.136,3777 | 1.138,5938 | 1.137,8701 | 0 |
| 27 Abr 2024 | 1.124,4593 | 0,00 | 0,00% | 1.124,4593 | 1.124,4593 | 1.124,4593 | 0 |
| 26 Abr 2024 | 1.124,4593 | 0,00 | 0,00% | 1.124,4593 | 1.124,4593 | 1.124,4593 | 0 |
| 26 Abr 2024 | 1.124,4593 | 0,98 | 0,09% | 1.121,2277 | 1.132,8751 | 1.121,2277 | 0 |
| 25 Abr 2024 | 1.123,4751 | 9,93 | 0,89% | 1.108,3087 | 1.123,4751 | 1.108,3087 | 0 |
| 24 Abr 2024 | 1.113,545 | 5,69 | 0,51% | 1.110,5138 | 1.113,545 | 1.110,5138 | 0 |
| 23 Abr 2024 | 1.107,8598 | -8,35 | -0,75% | 1.110,7469 | 1.110,7469 | 1.107,8598 | 0 |
| 22 Abr 2024 | 1.116,2145 | 2,72 | 0,24% | 1.115,9467 | 1.116,2145 | 1.115,9467 | 0 |
| 21 Abr 2024 | 1.113,4925 | -1,19 | -0,11% | 1.114,6842 | 1.114,6842 | 1.113,4925 | 0 |
| 20 Abr 2024 | 1.114,6842 | 5,26 | 0,47% | 1.114,6842 | 1.114,6842 | 1.109,4214 | 0 |
| 19 Abr 2024 | 1.109,4214 | -7,18 | -0,64% | 1.112,2487 | 1.112,2487 | 1.109,4214 | 0 |
| 18 Abr 2024 | 1.116,5993 | 0,84 | 0,08% | 1.114,9038 | 1.116,5993 | 1.114,9038 | 0 |
| 17 Abr 2024 | 1.115,7611 | -2,25 | -0,20% | 1.117,1301 | 1.119,036 | 1.115,7611 | 0 |
| 16 Abr 2024 | 1.118,013 | -5,15 | -0,46% | 1.123,3604 | 1.123,3604 | 1.118,013 | 0 |
| 15 Abr 2024 | 1.123,1642 | -3,74 | -0,33% | 1.126,2469 | 1.127,0063 | 1.123,1642 | 0 |
| 14 Abr 2024 | 1.126,9058 | -4,60 | -0,41% | 1.126,9058 | 1.126,9058 | 1.126,9058 | 0 |
| 13 Abr 2024 | 1.131,5011 | 0,00 | 0,00% | 1.131,5011 | 1.131,5011 | 1.131,5011 | 0 |
| 12 Abr 2024 | 1.131,5011 | 2,55 | 0,23% | 1.135,5667 | 1.135,5667 | 1.131,5011 | 0 |
| 11 Abr 2024 | 1.128,9514 | -14,78 | -1,29% | 1.139,6847 | 1.139,6847 | 1.128,9514 | 0 |
| 10 Abr 2024 | 1.143,7326 | 0,32 | 0,03% | 1.148,0893 | 1.148,0893 | 1.143,7326 | 0 |
| 09 Abr 2024 | 1.143,414 | 11,27 | 1,00% | 1.132,603 | 1.143,414 | 1.132,603 | 0 |
| 08 Abr 2024 | 1.132,1443 | 0,76 | 0,07% | 1.129,3346 | 1.140,6815 | 1.129,3346 | 0 |
| 07 Abr 2024 | 1.131,3824 | 1,11 | 0,10% | 1.131,3824 | 1.131,3824 | 1.130,2748 | 0 |
| 06 Abr 2024 | 1.130,2748 | 0,00 | 0,00% | 1.130,2748 | 1.130,2748 | 1.130,2748 | 0 |
| 05 Abr 2024 | 1.130,2748 | -4,80 | -0,42% | 1.132,6822 | 1.136,3708 | 1.130,2748 | 0 |
| 04 Abr 2024 | 1.135,071 | 8,75 | 0,78% | 1.127,6452 | 1.135,071 | 1.127,6452 | 0 |
| 03 Abr 2024 | 1.126,3218 | 0,36 | 0,03% | 1.123,98 | 1.126,3218 | 1.123,98 | 0 |
| 02 Abr 2024 | 1.125,9587 | 10,32 | 0,92% | 1.125,9654 | 1.125,9654 | 1.115,6393 | 0 |
| 01 Abr 2024 | 1.115,6393 | 0,00 | 0,00% | 1.115,6393 | 1.115,6393 | 1.115,6393 | 0 |
| 31 Mar 2024 | 1.115,6393 | 0,00 | 0,00% | 1.115,6393 | 1.115,6393 | 1.115,6393 | 0 |
| 30 Mar 2024 | 1.115,6393 | -1,62 | -0,14% | 1.115,6393 | 1.117,2565 | 1.115,6393 | 0 |
| 29 Mar 2024 | 1.117,2565 | 9,78 | 0,88% | 1.113,8759 | 1.117,2565 | 1.113,8759 | 0 |
| 28 Mar 2024 | 1.107,4725 | -5,81 | -0,52% | 1.112,1462 | 1.112,1462 | 1.107,4725 | 0 |
| 27 Mar 2024 | 1.113,2808 | 6,71 | 0,61% | 1.105,75 | 1.113,2808 | 1.105,9221 | 0 |
| 26 Mar 2024 | 1.106,571 | -4,85 | -0,44% | 1.114,4831 | 1.114,4831 | 1.106,2415 | 0 |
| 25 Mar 2024 | 1.111,4188 | 6,65 | 0,60% | 1.108,2788 | 1.111,4188 | 1.106,6821 | 0 |
| 24 Mar 2024 | 1.104,771 | 0,79 | 0,07% | 1.104,771 | 1.104,771 | 1.104,771 | 0 |
| 23 Mar 2024 | 1.103,9784 | 0,00 | 0,00% | 1.103,9784 | 1.103,9784 | 1.103,9784 | 0 |
| 22 Mar 2024 | 1.103,9784 | -12,92 | -1,16% | 1.114,2062 | 1.114,2062 | 1.103,9784 | 0 |
| 21 Mar 2024 | 1.116,8963 | 8,53 | 0,77% | 1.110,763 | 1.116,8963 | 1.111,2416 | 0 |
| 20 Mar 2024 | 1.108,368 | 5,75 | 0,52% | 1.104,6613 | 1.108,368 | 1.104,6613 | 0 |
| 19 Mar 2024 | 1.102,618 | -3,66 | -0,33% | 1.105,9212 | 1.105,9212 | 1.102,618 | 0 |
| 18 Mar 2024 | 1.106,2807 | -9,22 | -0,83% | 1.115,2692 | 1.115,2692 | 1.106,2807 | 0 |
| 17 Mar 2024 | 1.115,4985 | 0,60 | 0,05% | 1.114,9009 | 1.120,7583 | 1.115,4985 | 0 |
| 16 Mar 2024 | 1.114,9009 | -6,43 | -0,57% | 1.114,9009 | 1.121,3287 | 1.114,9009 | 0 |
| 15 Mar 2024 | 1.121,3287 | -0,25 | -0,02% | 1.118,743 | 1.121,3287 | 1.118,9403 | 0 |
| 14 Mar 2024 | 1.121,5773 | -0,49 | -0,04% | 1.122,6391 | 1.122,6391 | 1.121,5773 | 0 |
| 13 Mar 2024 | 1.122,0646 | -0,29 | -0,03% | 1.117,5977 | 1.122,0907 | 1.116,8538 | 0 |
| 12 Mar 2024 | 1.122,3592 | 6,93 | 0,62% | 1.117,3438 | 1.122,3592 | 1.116,5404 | 0 |
| 11 Mar 2024 | 1.115,4299 | -4,06 | -0,36% | 1.110,5252 | 1.115,4299 | 1.110,5252 | 0 |
| 10 Mar 2024 | 1.119,4857 | 0,00 | 0,00% | 1.119,4857 | 1.119,4857 | 1.119,4857 | 0 |
| 09 Mar 2024 | 1.119,4857 | 0,00 | 0,00% | 1.119,4857 | 1.119,4857 | 1.119,4857 | 0 |
| 08 Mar 2024 | 1.119,4857 | 8,42 | 0,76% | 1.110,7365 | 1.119,4857 | 1.110,7365 | 0 |
| 07 Mar 2024 | 1.111,0676 | 3,98 | 0,36% | 1.106,8384 | 1.111,0676 | 1.106,8384 | 0 |
| 06 Mar 2024 | 1.107,0877 | 7,27 | 0,66% | 1.099,6403 | 1.107,0877 | 1.099,6403 | 0 |
| 05 Mar 2024 | 1.099,8207 | 3,88 | 0,35% | 1.096,1904 | 1.099,8207 | 1.096,1904 | 0 |
| 04 Mar 2024 | 1.095,9411 | 6,11 | 0,56% | 1.090,8644 | 1.095,9411 | 1.090,8644 | 0 |
| 03 Mar 2024 | 1.089,8264 | 0,00 | 0,00% | 1.089,8264 | 1.089,8264 | 1.089,8264 | 0 |
| 02 Mar 2024 | 1.089,8264 | -0,93 | -0,09% | 1.092,3545 | 1.092,3545 | 1.089,8264 | 0 |
| 01 Mar 2024 | 1.090,7596 | 6,00 | 0,55% | 1.090,7179 | 1.090,7596 | 1.090,7179 | 0 |
| 29 Fev 2024 | 1.084,761 | 5,73 | 0,53% | 1.081,0241 | 1.084,761 | 1.081,0241 | 0 |
| 28 Fev 2024 | 1.079,0345 | -11,14 | -1,02% | 1.095,1552 | 1.095,1552 | 1.079,0345 | 0 |
| 27 Fev 2024 | 1.090,1753 | 8,93 | 0,83% | 1.080,7728 | 1.090,1753 | 1.080,7728 | 0 |
| 26 Fev 2024 | 1.081,2452 | -0,71 | -0,07% | 1.081,2727 | 1.081,2727 | 1.081,2452 | 0 |
| 25 Fev 2024 | 1.081,9516 | 0,00 | 0,00% | 1.081,9516 | 1.081,9516 | 1.081,9516 | 0 |
| 24 Fev 2024 | 1.081,9516 | 0,00 | 0,00% | 1.081,9516 | 1.081,9516 | 1.081,9516 | 0 |
| 23 Fev 2024 | 1.081,9516 | -20,62 | -1,87% | 1.094,1216 | 1.094,1216 | 1.081,9516 | 0 |
| 22 Fev 2024 | 1.102,5691 | -6,94 | -0,63% | 1.100,1205 | 1.102,5691 | 1.100,1205 | 0 |
| 21 Fev 2024 | 1.109,5111 | 9,51 | 0,86% | 1.102,4022 | 1.109,5111 | 1.102,4022 | 0 |
