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 ZARMUR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2,59318 | 0,05 | 2,07% | 2,53949 | 2,6021 | 2,52436 | 0 |
| 27 Jun 2024 | 2,54061 | -0,05 | -1,86% | 2,58843 | 2,61512 | 2,53645 | 0 |
| 26 Jun 2024 | 2,58876 | 0,02 | 0,62% | 2,57091 | 2,59737 | 2,55893 | 0 |
| 25 Jun 2024 | 2,57269 | -0,02 | -0,91% | 2,59568 | 2,60873 | 2,56567 | 0 |
| 24 Jun 2024 | 2,59627 | -0,01 | -0,38% | 2,62877 | 2,62877 | 2,57856 | 0 |
| 23 Jun 2024 | 2,60623 | 0,00 | 0,00% | 2,60623 | 2,60623 | 2,60623 | 0 |
| 22 Jun 2024 | 2,60623 | 0,00 | 0,00% | 2,63203 | 2,64526 | 2,60623 | 0 |
| 21 Jun 2024 | 2,60623 | 0,01 | 0,43% | 2,59624 | 2,6398 | 2,58341 | 0 |
| 20 Jun 2024 | 2,59502 | -0,01 | -0,23% | 2,60118 | 2,61939 | 2,57124 | 0 |
| 19 Jun 2024 | 2,60106 | 0,01 | 0,54% | 2,58614 | 2,61931 | 2,57074 | 0 |
| 18 Jun 2024 | 2,58717 | 0,00 | 0,18% | 2,58344 | 2,58717 | 2,53792 | 0 |
| 17 Jun 2024 | 2,58265 | 0,04 | 1,46% | 2,55242 | 2,58522 | 2,55242 | 0 |
| 16 Jun 2024 | 2,54549 | 0,00 | 0,00% | 2,54549 | 2,54549 | 2,54549 | 0 |
| 15 Jun 2024 | 2,54549 | 0,00 | 0,00% | 2,54549 | 2,54549 | 2,54549 | 0 |
| 14 Jun 2024 | 2,54549 | 0,01 | 0,53% | 2,52674 | 2,5526 | 2,50609 | 0 |
| 13 Jun 2024 | 2,53214 | 0,00 | -0,07% | 2,5364 | 2,54243 | 2,50593 | 0 |
| 12 Jun 2024 | 2,53399 | 0,03 | 1,13% | 2,50694 | 2,54623 | 2,48775 | 0 |
| 11 Jun 2024 | 2,50565 | 0,02 | 0,74% | 2,4875 | 2,50565 | 2,46061 | 0 |
| 10 Jun 2024 | 2,48715 | 0,06 | 2,38% | 2,48557 | 2,49326 | 2,46586 | 0 |
| 09 Jun 2024 | 2,42929 | -0,05 | -2,12% | 2,42929 | 2,42929 | 2,42929 | 0 |
| 08 Jun 2024 | 2,48183 | 0,06 | 2,29% | 2,48183 | 2,48183 | 2,42635 | 0 |
| 07 Jun 2024 | 2,42635 | 0,01 | 0,41% | 2,41843 | 2,46262 | 2,41812 | 0 |
| 06 Jun 2024 | 2,41655 | -0,03 | -1,20% | 2,44529 | 2,4507 | 2,41143 | 0 |
| 05 Jun 2024 | 2,4458 | -0,02 | -0,71% | 2,46656 | 2,47637 | 2,43297 | 0 |
| 04 Jun 2024 | 2,46322 | -0,03 | -1,39% | 2,49926 | 2,49447 | 2,45475 | 0 |
| 03 Jun 2024 | 2,49805 | 0,05 | 2,09% | 2,47093 | 2,5013 | 2,45066 | 0 |
| 02 Jun 2024 | 2,44691 | 0,00 | 0,00% | 2,44691 | 2,44691 | 2,44691 | 0 |
| 01 Jun 2024 | 2,44691 | 0,00 | 0,00% | 2,44691 | 2,44691 | 2,44691 | 0 |
| 31 Mai 2024 | 2,44691 | -0,02 | -0,79% | 2,47032 | 2,47565 | 2,44519 | 0 |
| 30 Mai 2024 | 2,4663 | -0,03 | -1,36% | 2,49505 | 2,51791 | 2,46348 | 0 |
| 29 Mai 2024 | 2,50026 | -0,02 | -0,66% | 2,51687 | 2,53603 | 2,48998 | 0 |
| 28 Mai 2024 | 2,51692 | 0,01 | 0,25% | 2,50786 | 2,51847 | 2,48986 | 0 |
| 27 Mai 2024 | 2,51066 | 0,00 | 0,09% | 2,50941 | 2,51434 | 2,49704 | 0 |
| 26 Mai 2024 | 2,50851 | 0,01 | 0,25% | 2,50851 | 2,50851 | 2,50216 | 0 |
| 25 Mai 2024 | 2,50216 | 0,00 | 0,00% | 2,50216 | 2,50851 | 2,50216 | 0 |
| 24 Mai 2024 | 2,50216 | 0,01 | 0,22% | 2,49461 | 2,51547 | 2,4869 | 0 |
| 23 Mai 2024 | 2,49668 | -0,03 | -1,09% | 2,5233 | 2,52678 | 2,49388 | 0 |
| 22 Mai 2024 | 2,5242 | -0,03 | -1,16% | 2,55497 | 2,55339 | 2,52243 | 0 |
| 21 Mai 2024 | 2,55371 | 0,02 | 0,98% | 2,52745 | 2,55733 | 2,51217 | 0 |
| 20 Mai 2024 | 2,529 | -0,01 | -0,33% | 2,52527 | 2,53643 | 2,51474 | 0 |
| 19 Mai 2024 | 2,53734 | 0,00 | 0,00% | 2,53734 | 2,53734 | 2,53734 | 0 |
| 18 Mai 2024 | 2,53738 | 0,00 | 0,00% | 2,53738 | 2,53738 | 2,53738 | 0 |
| 17 Mai 2024 | 2,53738 | 0,01 | 0,40% | 2,52627 | 2,53738 | 2,50813 | 0 |
| 16 Mai 2024 | 2,52724 | 0,01 | 0,44% | 2,51657 | 2,52855 | 2,50092 | 0 |
| 15 Mai 2024 | 2,51607 | 0,01 | 0,41% | 2,50656 | 2,51791 | 2,49654 | 0 |
| 14 Mai 2024 | 2,50575 | -0,01 | -0,24% | 2,5117 | 2,51787 | 2,49974 | 0 |
| 13 Mai 2024 | 2,51188 | 0,00 | -0,08% | 2,5136 | 2,51829 | 2,50308 | 0 |
| 12 Mai 2024 | 2,51389 | 0,02 | 0,74% | 2,51389 | 2,51389 | 2,4955 | 0 |
| 11 Mai 2024 | 2,4955 | 0,00 | 0,00% | 2,50545 | 2,50545 | 2,4955 | 0 |
| 10 Mai 2024 | 2,4955 | 0,00 | -0,20% | 2,50044 | 2,5131 | 2,49045 | 0 |
| 09 Mai 2024 | 2,50049 | 0,01 | 0,50% | 2,48697 | 2,50316 | 2,48208 | 0 |
| 08 Mai 2024 | 2,48795 | -0,01 | -0,31% | 2,4958 | 2,50456 | 2,47654 | 0 |
| 07 Mai 2024 | 2,49569 | -0,01 | -0,40% | 2,50603 | 2,50453 | 2,4902 | 0 |
| 06 Mai 2024 | 2,50567 | 0,01 | 0,39% | 2,49898 | 2,51882 | 2,49784 | 0 |
| 05 Mai 2024 | 2,49585 | -0,01 | -0,32% | 2,49982 | 2,5038 | 2,49585 | 0 |
| 04 Mai 2024 | 2,5038 | 0,00 | 0,00% | 2,50778 | 2,5038 | 2,5038 | 0 |
| 03 Mai 2024 | 2,5038 | 0,01 | 0,34% | 2,49901 | 2,51182 | 2,48647 | 0 |
| 02 Mai 2024 | 2,49536 | -0,01 | -0,38% | 2,50839 | 2,50839 | 2,48086 | 0 |
| 01 Mai 2024 | 2,50494 | 0,03 | 1,26% | 2,48997 | 2,50494 | 2,49244 | 0 |
| 30 Abr 2024 | 2,47386 | -0,01 | -0,42% | 2,48584 | 2,48623 | 2,46303 | 0 |
| 29 Abr 2024 | 2,48418 | 0,04 | 1,43% | 2,47508 | 2,48741 | 2,46496 | 0 |
| 28 Abr 2024 | 2,44909 | 0,00 | 0,00% | 2,44909 | 2,44909 | 2,44909 | 0 |
| 27 Abr 2024 | 2,44909 | -0,01 | -0,36% | 2,44909 | 2,45782 | 2,43312 | 0 |
| 26 Abr 2024 | 2,45782 | 0,02 | 0,78% | 2,44115 | 2,47169 | 2,43114 | 0 |
| 25 Abr 2024 | 2,43887 | 0,02 | 1,02% | 2,41367 | 2,4523 | 2,40959 | 0 |
| 24 Abr 2024 | 2,41434 | -0,02 | -0,85% | 2,43493 | 2,43875 | 2,41058 | 0 |
| 23 Abr 2024 | 2,4351 | 0,01 | 0,42% | 2,42526 | 2,43653 | 2,41585 | 0 |
| 22 Abr 2024 | 2,42486 | -0,01 | -0,35% | 2,44895 | 2,44895 | 2,42405 | 0 |
| 21 Abr 2024 | 2,43327 | 0,00 | 0,00% | 2,43327 | 2,43327 | 2,43327 | 0 |
| 20 Abr 2024 | 2,43327 | 0,00 | 0,00% | 2,43327 | 2,43327 | 2,43327 | 0 |
| 19 Abr 2024 | 2,43327 | 0,00 | 0,19% | 2,44016 | 2,44016 | 2,42046 | 0 |
| 18 Abr 2024 | 2,42876 | -0,02 | -0,85% | 2,44893 | 2,45748 | 2,42264 | 0 |
| 17 Abr 2024 | 2,4495 | 0,00 | -0,10% | 2,45274 | 2,46433 | 2,43394 | 0 |
| 16 Abr 2024 | 2,4519 | -0,06 | -2,53% | 2,51459 | 2,50778 | 2,44365 | 0 |
| 15 Abr 2024 | 2,51544 | 0,06 | 2,36% | 2,46671 | 2,52279 | 2,46842 | 0 |
| 14 Abr 2024 | 2,45735 | 0,00 | 0,00% | 2,45735 | 2,45735 | 2,45735 | 0 |
| 13 Abr 2024 | 2,45735 | 0,00 | 0,00% | 2,45735 | 2,45735 | 2,45735 | 0 |
| 12 Abr 2024 | 2,45735 | -0,01 | -0,27% | 2,46209 | 2,47824 | 2,4468 | 0 |
| 11 Abr 2024 | 2,46412 | 0,01 | 0,37% | 2,45437 | 2,4663 | 2,44707 | 0 |
| 10 Abr 2024 | 2,455 | -0,05 | -1,80% | 2,50162 | 2,51001 | 2,45279 | 0 |
| 09 Abr 2024 | 2,50005 | 0,02 | 0,95% | 2,4764 | 2,50526 | 2,47599 | 0 |
| 08 Abr 2024 | 2,4765 | -0,01 | -0,39% | 2,48197 | 2,4867 | 2,46687 | 0 |
| 07 Abr 2024 | 2,4863 | 0,00 | 0,10% | 2,4863 | 2,4863 | 2,48387 | 0 |
| 06 Abr 2024 | 2,48387 | 0,00 | 0,19% | 2,48387 | 2,48387 | 2,47911 | 0 |
| 05 Abr 2024 | 2,47911 | 0,00 | 0,08% | 2,47657 | 2,49207 | 2,45964 | 0 |
| 04 Abr 2024 | 2,47704 | -0,01 | -0,22% | 2,48169 | 2,48601 | 2,46557 | 0 |
| 03 Abr 2024 | 2,48244 | 0,01 | 0,35% | 2,47057 | 2,4855 | 2,45963 | 0 |
| 02 Abr 2024 | 2,47367 | 0,01 | 0,57% | 2,4605 | 2,47749 | 2,45144 | 0 |
| 01 Abr 2024 | 2,45956 | 0,00 | 0,05% | 2,46152 | 2,46152 | 2,4561 | 0 |
| 31 Mar 2024 | 2,45841 | 0,01 | 0,30% | 2,45841 | 2,45841 | 2,45841 | 0 |
| 30 Mar 2024 | 2,45111 | -0,01 | -0,24% | 2,45841 | 2,45841 | 2,45111 | 0 |
