Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas ZARMGA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 247,8857 | 0,00 | 0,00% | 247,8857 | 247,8857 | 247,8857 | 0 |
| 28 Jun 2024 | 247,8857 | 5,36 | 2,21% | 242,55708 | 247,8857 | 241,66149 | 0 |
| 27 Jun 2024 | 242,52818 | -3,88 | -1,57% | 246,61567 | 247,21723 | 241,85266 | 0 |
| 26 Jun 2024 | 246,40828 | 0,62 | 0,25% | 245,77513 | 247,62111 | 243,78002 | 0 |
| 25 Jun 2024 | 245,78726 | -1,35 | -0,55% | 247,12987 | 248,01106 | 244,60524 | 0 |
| 24 Jun 2024 | 247,13755 | -4,01 | -1,60% | 251,152 | 251,32092 | 245,62936 | 0 |
| 23 Jun 2024 | 251,152 | 1,95 | 0,78% | 251,46387 | 251,46387 | 249,20681 | 0 |
| 22 Jun 2024 | 249,20681 | 0,00 | 0,00% | 249,20681 | 249,20681 | 249,20681 | 0 |
| 21 Jun 2024 | 249,20681 | 0,15 | 0,06% | 249,06542 | 253,33789 | 248,80351 | 0 |
| 20 Jun 2024 | 249,06126 | -0,47 | -0,19% | 249,51563 | 250,87215 | 247,32296 | 0 |
| 19 Jun 2024 | 249,53317 | 1,37 | 0,55% | 248,19818 | 251,15941 | 247,77043 | 0 |
| 18 Jun 2024 | 248,16231 | 2,81 | 1,14% | 245,3468 | 248,48314 | 244,4216 | 0 |
| 17 Jun 2024 | 245,35679 | 1,80 | 0,74% | 242,14418 | 245,96886 | 241,71855 | 0 |
| 16 Jun 2024 | 243,55442 | 0,00 | 0,00% | 243,55442 | 243,55442 | 243,55442 | 0 |
| 15 Jun 2024 | 243,55442 | 0,00 | 0,00% | 243,55442 | 243,55442 | 243,55442 | 0 |
| 14 Jun 2024 | 243,55442 | 1,29 | 0,53% | 242,23397 | 246,08346 | 240,57705 | 0 |
| 13 Jun 2024 | 242,26425 | -0,90 | -0,37% | 243,13211 | 244,54416 | 239,60837 | 0 |
| 12 Jun 2024 | 243,16092 | 2,29 | 0,95% | 240,8809 | 244,40054 | 238,04877 | 0 |
| 11 Jun 2024 | 240,87182 | 1,90 | 0,80% | 238,97607 | 241,60415 | 238,28389 | 0 |
| 10 Jun 2024 | 238,96711 | 3,03 | 1,29% | 235,96812 | 241,26405 | 237,02849 | 0 |
| 09 Jun 2024 | 235,93441 | -1,44 | -0,61% | 236,26554 | 237,37897 | 235,81123 | 0 |
| 08 Jun 2024 | 237,37897 | 0,00 | 0,00% | 237,37897 | 237,37897 | 236,6065 | 0 |
| 07 Jun 2024 | 237,37897 | 1,50 | 0,64% | 235,88632 | 237,93811 | 234,11701 | 0 |
| 06 Jun 2024 | 235,87622 | -0,11 | -0,05% | 235,98116 | 236,93832 | 233,95565 | 0 |
| 05 Jun 2024 | 235,98243 | -2,71 | -1,14% | 238,69222 | 238,18669 | 234,89698 | 0 |
| 04 Jun 2024 | 238,69414 | -1,98 | -0,82% | 240,54082 | 239,27557 | 236,07915 | 0 |
| 03 Jun 2024 | 240,67664 | 4,45 | 1,88% | 236,43617 | 241,1909 | 235,12088 | 0 |
| 02 Jun 2024 | 236,22942 | 0,00 | 0,00% | 236,22942 | 236,22942 | 236,22942 | 0 |
| 01 Jun 2024 | 236,22942 | 0,00 | 0,00% | 236,22942 | 236,22942 | 236,22942 | 0 |
| 31 Mai 2024 | 236,22942 | -0,87 | -0,37% | 237,13023 | 238,82621 | 235,43376 | 0 |
| 30 Mai 2024 | 237,09921 | -3,57 | -1,48% | 240,55815 | 240,83173 | 236,30335 | 0 |
| 29 Mai 2024 | 240,66658 | -3,22 | -1,32% | 243,90332 | 244,84686 | 240,32195 | 0 |
| 28 Mai 2024 | 243,88288 | 2,19 | 0,91% | 241,5249 | 244,24797 | 240,48128 | 0 |
| 27 Mai 2024 | 241,69002 | 1,39 | 0,58% | 240,31147 | 242,47968 | 239,78352 | 0 |
| 26 Mai 2024 | 240,29749 | -0,13 | -0,05% | 240,32698 | 240,77499 | 240,25774 | 0 |
| 25 Mai 2024 | 240,42777 | 0,00 | 0,00% | 240,42777 | 240,42792 | 240,32698 | 0 |
| 24 Mai 2024 | 240,42792 | -0,09 | -0,04% | 240,50943 | 241,91892 | 239,96703 | 0 |
| 23 Mai 2024 | 240,52105 | -2,43 | -1,00% | 242,91182 | 242,69903 | 239,75167 | 0 |
| 22 Mai 2024 | 242,94922 | -3,00 | -1,22% | 245,66264 | 244,91734 | 242,68546 | 0 |
| 21 Mai 2024 | 245,95297 | 1,94 | 0,79% | 244,03558 | 246,21811 | 243,03125 | 0 |
| 20 Mai 2024 | 244,01734 | 1,37 | 0,56% | 242,64321 | 244,87069 | 242,22388 | 0 |
| 19 Mai 2024 | 242,64989 | -1,74 | -0,71% | 243,89425 | 243,89425 | 242,32241 | 0 |
| 18 Mai 2024 | 244,38764 | 0,00 | 0,00% | 244,38764 | 244,38764 | 244,38764 | 0 |
| 17 Mai 2024 | 244,38764 | 0,02 | 0,01% | 244,32684 | 244,91497 | 242,21448 | 0 |
| 16 Mai 2024 | 244,36579 | 0,92 | 0,38% | 243,39855 | 244,80068 | 239,93666 | 0 |
| 15 Mai 2024 | 243,44964 | 2,13 | 0,88% | 241,32286 | 243,50977 | 239,98848 | 0 |
| 14 Mai 2024 | 241,32193 | 0,44 | 0,18% | 240,90243 | 241,8769 | 239,18769 | 0 |
| 13 Mai 2024 | 240,88595 | 0,59 | 0,24% | 240,29243 | 241,61121 | 239,31974 | 0 |
| 12 Mai 2024 | 240,30025 | 1,18 | 0,49% | 239,57058 | 240,85324 | 238,91601 | 0 |
| 11 Mai 2024 | 239,12214 | 1,35 | 0,57% | 239,12214 | 239,12214 | 237,77549 | 0 |
| 10 Mai 2024 | 237,77549 | -3,34 | -1,38% | 241,1193 | 240,54589 | 237,77549 | 0 |
| 09 Mai 2024 | 241,11113 | 1,37 | 0,57% | 239,65755 | 241,27953 | 238,51036 | 0 |
| 08 Mai 2024 | 239,74091 | -0,39 | -0,16% | 240,03941 | 241,12417 | 237,61922 | 0 |
| 07 Mai 2024 | 240,13339 | -0,11 | -0,05% | 240,25729 | 240,81904 | 238,38419 | 0 |
| 06 Mai 2024 | 240,24169 | 2,65 | 1,11% | 237,63664 | 240,88632 | 237,61461 | 0 |
| 05 Mai 2024 | 237,59436 | -2,82 | -1,17% | 240,32877 | 240,41196 | 237,55677 | 0 |
| 04 Mai 2024 | 240,41196 | 0,00 | 0,00% | 240,41196 | 240,41196 | 240,41196 | 0 |
| 03 Mai 2024 | 240,41196 | 2,18 | 0,91% | 238,25059 | 240,41196 | 237,96257 | 0 |
| 02 Mai 2024 | 238,23566 | -1,24 | -0,52% | 239,46272 | 239,14081 | 236,36564 | 0 |
| 01 Mai 2024 | 239,47095 | 3,27 | 1,38% | 236,39569 | 239,56235 | 237,45957 | 0 |
| 30 Abr 2024 | 236,20386 | -1,94 | -0,81% | 238,13476 | 238,16981 | 235,53426 | 0 |
| 29 Abr 2024 | 238,14447 | 1,40 | 0,59% | 236,84476 | 238,4784 | 236,52108 | 0 |
| 28 Abr 2024 | 236,74173 | 2,95 | 1,26% | 233,79608 | 237,25887 | 233,79608 | 0 |
| 27 Abr 2024 | 233,79608 | -2,92 | -1,23% | 233,79608 | 236,71592 | 233,79608 | 0 |
| 26 Abr 2024 | 236,71592 | 3,58 | 1,54% | 233,11476 | 237,16753 | 232,21105 | 0 |
| 25 Abr 2024 | 233,13191 | 3,99 | 1,74% | 229,14938 | 234,36507 | 230,55726 | 0 |
| 24 Abr 2024 | 229,13994 | -1,53 | -0,66% | 230,58969 | 231,8152 | 229,03395 | 0 |
| 23 Abr 2024 | 230,67146 | 0,99 | 0,43% | 229,68897 | 231,86518 | 229,4582 | 0 |
| 22 Abr 2024 | 229,67825 | 1,43 | 0,63% | 229,72758 | 231,91765 | 229,52825 | 0 |
| 21 Abr 2024 | 228,24372 | 0,00 | 0,00% | 228,24372 | 228,24372 | 228,24372 | 0 |
| 20 Abr 2024 | 228,24372 | 0,00 | 0,00% | 228,24372 | 228,24372 | 228,24372 | 0 |
| 19 Abr 2024 | 228,24372 | 0,47 | 0,21% | 227,74228 | 231,69561 | 227,20765 | 0 |
| 18 Abr 2024 | 227,77189 | -2,57 | -1,12% | 230,20956 | 231,16889 | 226,92608 | 0 |
| 17 Abr 2024 | 230,34353 | 0,99 | 0,43% | 229,34557 | 232,43657 | 229,2532 | 0 |
| 16 Abr 2024 | 229,35037 | -0,58 | -0,25% | 229,88478 | 231,8098 | 229,12437 | 0 |
| 15 Abr 2024 | 229,93303 | -1,67 | -0,72% | 233,21081 | 234,44725 | 229,0515 | 0 |
| 14 Abr 2024 | 231,60685 | 0,00 | 0,00% | 231,60685 | 231,60685 | 231,60685 | 0 |
| 13 Abr 2024 | 231,60685 | 0,00 | 0,00% | 231,60685 | 231,60685 | 231,60685 | 0 |
| 12 Abr 2024 | 231,60685 | -2,27 | -0,97% | 233,89168 | 235,00031 | 230,9518 | 0 |
| 11 Abr 2024 | 233,87915 | 2,51 | 1,08% | 231,37273 | 235,32475 | 232,52387 | 0 |
| 10 Abr 2024 | 231,37027 | -4,22 | -1,79% | 235,60664 | 236,81706 | 231,34811 | 0 |
| 09 Abr 2024 | 235,58533 | 1,71 | 0,73% | 233,88431 | 236,79402 | 233,86735 | 0 |
| 08 Abr 2024 | 233,87673 | -1,47 | -0,62% | 235,3404 | 237,9015 | 232,58009 | 0 |
| 07 Abr 2024 | 235,34512 | -0,37 | -0,15% | 235,48061 | 235,7395 | 235,3174 | 0 |
| 06 Abr 2024 | 235,71044 | 0,00 | 0,00% | 235,71044 | 235,71044 | 235,71044 | 0 |
| 05 Abr 2024 | 235,71044 | 2,80 | 1,20% | 232,90356 | 237,17479 | 232,96069 | 0 |
| 04 Abr 2024 | 232,90854 | 0,07 | 0,03% | 232,84124 | 234,49215 | 232,25002 | 0 |
| 03 Abr 2024 | 232,83874 | 0,79 | 0,34% | 232,02167 | 233,17704 | 230,55273 | 0 |
| 02 Abr 2024 | 232,05353 | 0,46 | 0,20% | 231,36339 | 233,22049 | 230,83853 | 0 |
| 01 Abr 2024 | 231,59837 | 113,01 | 95,29% | 118,59391 | 231,59837 | 231,59837 | 0 |
| 31 Mar 2024 | 118,59014 | 0,35 | 0,29% | 118,24468 | 118,88213 | 117,74962 | 0 |
| 30 Mar 2024 | 118,24468 | -113,89 | -49,06% | 118,24468 | 232,13597 | 118,24468 | 0 |
