Cotações Históricas ZARMWK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 93,67388 | 0,66 | 0,71% | 93,31798 | 93,67388 | 93,31798 | 0 |
08 Mai 2024 | 93,01132 | -0,95 | -1,01% | 93,77491 | 93,77491 | 93,01132 | 0 |
07 Mai 2024 | 93,95965 | -0,24 | -0,26% | 93,79441 | 93,95965 | 93,79441 | 0 |
06 Mai 2024 | 94,20173 | 0,48 | 0,51% | 93,38956 | 94,20173 | 93,35494 | 0 |
05 Mai 2024 | 93,72641 | 0,00 | 0,00% | 93,72641 | 93,72641 | 93,72641 | 0 |
04 Mai 2024 | 93,72641 | 0,11 | 0,12% | 93,72641 | 93,72641 | 93,72641 | 0 |
03 Mai 2024 | 93,6116 | 0,67 | 0,72% | 93,26302 | 93,6116 | 93,26302 | 0 |
02 Mai 2024 | 92,94189 | 0,12 | 0,13% | 92,46399 | 92,94189 | 92,46399 | 0 |
01 Mai 2024 | 92,82165 | 0,16 | 0,17% | 92,77589 | 92,86431 | 92,82165 | 0 |
30 Abr 2024 | 92,66233 | 0,15 | 0,16% | 92,95751 | 92,95751 | 92,66233 | 0 |
29 Abr 2024 | 92,51075 | 1,22 | 1,34% | 92,26102 | 92,51075 | 92,37991 | 0 |
27 Abr 2024 | 91,29114 | 0,00 | 0,00% | 91,29114 | 91,29114 | 91,29114 | 0 |
26 Abr 2024 | 91,29114 | 0,00 | 0,00% | 91,29114 | 91,29114 | 91,29114 | 0 |
26 Abr 2024 | 91,29114 | -0,04 | -0,04% | 91,12645 | 91,97439 | 91,12645 | 0 |
25 Abr 2024 | 91,33026 | 0,87 | 0,96% | 90,03217 | 91,33026 | 90,03217 | 0 |
24 Abr 2024 | 90,45753 | 0,42 | 0,47% | 90,23711 | 90,45753 | 90,23711 | 0 |
23 Abr 2024 | 90,03372 | -0,73 | -0,81% | 90,32897 | 90,32897 | 90,03372 | 0 |
22 Abr 2024 | 90,76618 | 0,25 | 0,27% | 90,7252 | 90,76618 | 90,7252 | 0 |
21 Abr 2024 | 90,5194 | -0,10 | -0,11% | 90,61629 | 90,61629 | 90,5194 | 0 |
20 Abr 2024 | 90,61629 | 0,43 | 0,47% | 90,61629 | 90,61629 | 90,18844 | 0 |
19 Abr 2024 | 90,18844 | -0,82 | -0,91% | 90,6454 | 90,6454 | 90,18844 | 0 |
18 Abr 2024 | 91,01296 | 0,10 | 0,10% | 90,83745 | 91,01296 | 90,83745 | 0 |
17 Abr 2024 | 90,9177 | -0,19 | -0,21% | 91,0369 | 91,17413 | 90,9177 | 0 |
16 Abr 2024 | 91,11001 | -0,45 | -0,49% | 91,56918 | 91,56918 | 91,11001 | 0 |
15 Abr 2024 | 91,56004 | -0,32 | -0,35% | 91,83038 | 91,89229 | 91,56004 | 0 |
14 Abr 2024 | 91,8841 | -0,37 | -0,41% | 91,8841 | 91,8841 | 91,8841 | 0 |
13 Abr 2024 | 92,25879 | 0,00 | 0,00% | 92,25879 | 92,25879 | 92,25879 | 0 |
12 Abr 2024 | 92,25879 | 0,16 | 0,17% | 92,63343 | 92,63343 | 92,25879 | 0 |
11 Abr 2024 | 92,09776 | -1,59 | -1,70% | 93,35779 | 93,35779 | 92,09776 | 0 |
10 Abr 2024 | 93,68937 | -0,02 | -0,02% | 94,08786 | 94,08786 | 93,68937 | 0 |
09 Abr 2024 | 93,70665 | 0,95 | 1,02% | 92,8154 | 93,70665 | 92,8154 | 0 |
08 Abr 2024 | 92,7584 | 0,01 | 0,02% | 92,57742 | 93,45787 | 92,57742 | 0 |
07 Abr 2024 | 92,74404 | 0,09 | 0,10% | 92,74404 | 92,74404 | 92,65324 | 0 |
06 Abr 2024 | 92,65324 | 0,00 | 0,00% | 92,65324 | 92,65324 | 92,65324 | 0 |
05 Abr 2024 | 92,65324 | -0,39 | -0,42% | 92,82951 | 93,15296 | 92,65324 | 0 |
04 Abr 2024 | 93,04381 | 0,82 | 0,89% | 92,33037 | 93,04381 | 92,33037 | 0 |
03 Abr 2024 | 92,22541 | 0,04 | 0,05% | 92,02616 | 92,22541 | 92,02616 | 0 |
02 Abr 2024 | 92,18147 | 0,30 | 0,32% | 92,18202 | 92,18202 | 91,88556 | 0 |
01 Abr 2024 | 91,88556 | 0,30 | 0,32% | 91,88556 | 91,88556 | 91,88556 | 0 |
31 Mar 2024 | 91,58862 | 0,00 | 0,00% | 91,58862 | 91,58862 | 91,58862 | 0 |
30 Mar 2024 | 91,58862 | -0,13 | -0,14% | 91,58862 | 91,72138 | 91,58862 | 0 |
29 Mar 2024 | 91,72138 | 0,66 | 0,72% | 91,58862 | 91,72138 | 91,58862 | 0 |
28 Mar 2024 | 91,0621 | -0,54 | -0,59% | 91,52008 | 91,52008 | 91,0621 | 0 |
27 Mar 2024 | 91,60643 | 0,01 | 0,01% | 91,54038 | 91,60643 | 91,54724 | 0 |
26 Mar 2024 | 91,60058 | 0,10 | 0,11% | 91,74305 | 91,74305 | 91,57368 | 0 |
25 Mar 2024 | 91,50139 | 0,28 | 0,30% | 91,51316 | 91,51316 | 91,38481 | 0 |
24 Mar 2024 | 91,22351 | 0,07 | 0,07% | 91,22351 | 91,22351 | 91,22351 | 0 |
23 Mar 2024 | 91,15806 | 0,00 | 0,00% | 91,15806 | 91,15806 | 91,15806 | 0 |
22 Mar 2024 | 91,15806 | 1,80 | 2,02% | 92,28217 | 92,28217 | 91,15806 | 0 |
21 Mar 2024 | 89,35364 | 0,23 | 0,26% | 89,34268 | 89,35364 | 89,35364 | 0 |
20 Mar 2024 | 89,12257 | 0,41 | 0,47% | 88,85806 | 89,12257 | 88,85806 | 0 |
19 Mar 2024 | 88,70774 | -0,32 | -0,36% | 89,02307 | 89,02307 | 88,70774 | 0 |
18 Mar 2024 | 89,03186 | -0,75 | -0,84% | 89,7651 | 89,7651 | 89,03186 | 0 |
17 Mar 2024 | 89,78631 | 0,05 | 0,05% | 89,73819 | 90,20966 | 89,78631 | 0 |
16 Mar 2024 | 89,73819 | -0,52 | -0,57% | 89,73819 | 90,25557 | 89,73819 | 0 |
15 Mar 2024 | 90,25557 | -0,21 | -0,23% | 90,23326 | 90,26061 | 90,25557 | 0 |
14 Mar 2024 | 90,46785 | -0,06 | -0,07% | 90,57771 | 90,57771 | 90,46785 | 0 |
13 Mar 2024 | 90,52794 | 0,00 | 0,00% | 90,14529 | 90,53003 | 90,10673 | 0 |
12 Mar 2024 | 90,52554 | 0,51 | 0,57% | 90,16196 | 90,52554 | 90,10291 | 0 |
11 Mar 2024 | 90,01329 | -0,24 | -0,27% | 89,53413 | 90,01329 | 89,53413 | 0 |
10 Mar 2024 | 90,2536 | 0,00 | 0,00% | 90,2536 | 90,2536 | 90,2536 | 0 |
09 Mar 2024 | 90,2536 | 0,00 | 0,00% | 90,2536 | 90,2536 | 90,2536 | 0 |
08 Mar 2024 | 90,2536 | 0,63 | 0,70% | 89,61733 | 90,2536 | 89,61733 | 0 |
07 Mar 2024 | 89,62666 | 0,38 | 0,42% | 89,22495 | 89,62666 | 89,22495 | 0 |
06 Mar 2024 | 89,2495 | 0,58 | 0,66% | 88,70807 | 89,2495 | 88,70807 | 0 |
05 Mar 2024 | 88,66625 | 0,32 | 0,36% | 88,37795 | 88,66625 | 88,37795 | 0 |
04 Mar 2024 | 88,35116 | 0,54 | 0,61% | 87,89945 | 88,35116 | 87,89945 | 0 |
03 Mar 2024 | 87,81581 | 0,00 | 0,00% | 87,81581 | 87,81581 | 87,81581 | 0 |
02 Mar 2024 | 87,81581 | -0,08 | -0,09% | 88,01952 | 88,01952 | 87,81581 | 0 |
01 Mar 2024 | 87,89101 | 0,42 | 0,48% | 87,94395 | 87,94395 | 87,89101 | 0 |
29 Fev 2024 | 87,47118 | 0,42 | 0,48% | 87,20794 | 87,47118 | 87,20794 | 0 |
28 Fev 2024 | 87,04976 | -0,90 | -1,02% | 88,35203 | 88,35203 | 87,04976 | 0 |
27 Fev 2024 | 87,95028 | 0,74 | 0,85% | 87,19335 | 87,95028 | 87,19335 | 0 |
26 Fev 2024 | 87,20998 | -0,08 | -0,09% | 87,23546 | 87,23546 | 87,20998 | 0 |
25 Fev 2024 | 87,28864 | 0,00 | 0,00% | 87,28864 | 87,28864 | 87,28864 | 0 |
24 Fev 2024 | 87,28864 | 0,00 | 0,00% | 87,28864 | 87,28864 | 87,28864 | 0 |
23 Fev 2024 | 87,28864 | -1,58 | -1,78% | 88,19207 | 88,19207 | 87,28864 | 0 |
22 Fev 2024 | 88,86778 | -0,64 | -0,72% | 88,78845 | 88,86778 | 88,78845 | 0 |
21 Fev 2024 | 89,51228 | 0,77 | 0,87% | 88,93599 | 89,51228 | 88,93599 | 0 |
20 Fev 2024 | 88,74432 | -0,06 | -0,07% | 88,80865 | 88,80865 | 88,74432 | 0 |
19 Fev 2024 | 88,80704 | -0,76 | -0,85% | 89,15473 | 89,15473 | 88,80704 | 0 |
18 Fev 2024 | 89,56594 | 0,00 | 0,00% | 89,56594 | 89,56594 | 89,56594 | 0 |
17 Fev 2024 | 89,56594 | 0,33 | 0,37% | 89,56594 | 89,56594 | 89,23186 | 0 |
16 Fev 2024 | 89,23186 | 0,75 | 0,85% | 88,48775 | 89,23186 | 88,48775 | 0 |
15 Fev 2024 | 88,47738 | 0,28 | 0,32% | 88,08409 | 88,47738 | 88,08409 | 0 |
14 Fev 2024 | 88,19281 | -1,10 | -1,23% | 88,52522 | 88,52522 | 88,19281 | 0 |
13 Fev 2024 | 89,29296 | 0,78 | 0,88% | 89,01057 | 89,29296 | 89,01057 | 0 |
12 Fev 2024 | 88,51543 | -0,01 | -0,01% | 88,24852 | 88,51543 | 88,18755 | 0 |
11 Fev 2024 | 88,52219 | -0,23 | -0,26% | 88,52219 | 88,52219 | 88,52219 | 0 |
10 Fev 2024 | 88,75184 | 0,23 | 0,26% | 88,75184 | 88,75184 | 88,75184 | 0 |