Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas ZARNGN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mai 2024 | 80,86659 | -2,86 | -3,42% | 83,71424 | 83,96297 | 80,79698 | 0 |
| 16 Mai 2024 | 83,72758 | 3,36 | 4,18% | 83,34142 | 84,92581 | 82,84589 | 0 |
| 15 Mai 2024 | 80,36855 | -1,30 | -1,59% | 81,66388 | 81,93574 | 80,31145 | 0 |
| 14 Mai 2024 | 81,66356 | 2,92 | 3,70% | 78,75194 | 81,88873 | 78,21785 | 0 |
| 13 Mai 2024 | 78,74741 | 1,42 | 1,84% | 79,55551 | 79,90819 | 78,57533 | 0 |
| 12 Mai 2024 | 77,32841 | 0,32 | 0,41% | 77,22388 | 77,50349 | 77,01289 | 0 |
| 11 Mai 2024 | 77,01289 | 0,43 | 0,57% | 77,01289 | 77,01289 | 76,57918 | 0 |
| 10 Mai 2024 | 76,57918 | -0,29 | -0,38% | 76,87279 | 78,16431 | 76,57918 | 0 |
| 09 Mai 2024 | 76,87018 | 1,09 | 1,44% | 75,75386 | 77,52226 | 75,55549 | 0 |
| 08 Mai 2024 | 75,7802 | 0,88 | 1,17% | 74,87124 | 76,21744 | 74,32151 | 0 |
| 07 Mai 2024 | 74,90055 | 0,01 | 0,02% | 74,89101 | 75,20304 | 74,55736 | 0 |
| 06 Mai 2024 | 74,88615 | -0,26 | -0,34% | 75,1521 | 76,49617 | 74,77697 | 0 |
| 05 Mai 2024 | 75,14117 | 0,28 | 0,38% | 74,8321 | 75,32695 | 74,52339 | 0 |
| 04 Mai 2024 | 74,85801 | 0,00 | 0,00% | 74,85801 | 74,85801 | 74,85801 | 0 |
| 03 Mai 2024 | 74,85801 | 0,85 | 1,14% | 74,01736 | 76,50023 | 73,80861 | 0 |
| 02 Mai 2024 | 74,01273 | -1,11 | -1,48% | 75,12503 | 75,51012 | 73,23762 | 0 |
| 01 Mai 2024 | 75,12761 | 1,16 | 1,57% | 74,02028 | 75,24057 | 74,42052 | 0 |
| 30 Abr 2024 | 73,96336 | 1,16 | 1,60% | 72,79767 | 74,3476 | 72,56908 | 0 |
| 29 Abr 2024 | 72,80064 | 3,16 | 4,54% | 70,5173 | 73,03819 | 70,51942 | 0 |
| 27 Abr 2024 | 69,63719 | 0,00 | 0,00% | 69,63719 | 69,63719 | 69,63719 | 0 |
| 26 Abr 2024 | 69,63719 | 0,00 | 0,00% | 69,63719 | 69,63719 | 69,63719 | 0 |
| 26 Abr 2024 | 69,63719 | 2,29 | 3,39% | 67,34718 | 69,77005 | 67,02904 | 0 |
| 25 Abr 2024 | 67,35214 | 2,15 | 3,30% | 65,2054 | 67,50392 | 65,21933 | 0 |
| 24 Abr 2024 | 65,20271 | 0,65 | 1,00% | 64,529 | 65,46666 | 64,35578 | 0 |
| 23 Abr 2024 | 64,55661 | 8,37 | 14,90% | 64,28164 | 65,43208 | 63,98152 | 0 |
| 22 Abr 2024 | 56,18565 | 1,64 | 3,01% | 56,17799 | 56,4127 | 56,17552 | 0 |
| 21 Abr 2024 | 54,54343 | 0,45 | 0,83% | 54,66007 | 54,72471 | 54,09454 | 0 |
| 20 Abr 2024 | 54,09454 | -6,16 | -10,22% | 54,09454 | 54,09454 | 54,09454 | 0 |
| 19 Abr 2024 | 60,25247 | 0,24 | 0,41% | 60,00932 | 60,26066 | 59,69218 | 0 |
| 18 Abr 2024 | 60,00897 | -0,04 | -0,06% | 60,05943 | 61,46572 | 59,6313 | 0 |
| 17 Abr 2024 | 60,04668 | 0,10 | 0,16% | 59,94972 | 61,3383 | 59,64088 | 0 |
| 16 Abr 2024 | 59,95161 | -2,94 | -4,68% | 60,72649 | 61,44061 | 59,83466 | 0 |
| 15 Abr 2024 | 62,89631 | -0,77 | -1,21% | 63,66961 | 63,74521 | 62,59946 | 0 |
| 14 Abr 2024 | 63,66779 | -2,79 | -4,20% | 63,61835 | 63,69852 | 63,42627 | 0 |
| 13 Abr 2024 | 66,46169 | 0,00 | 0,00% | 66,46169 | 66,46169 | 66,46169 | 0 |
| 12 Abr 2024 | 66,46169 | 0,10 | 0,14% | 66,36947 | 67,21332 | 66,1335 | 0 |
| 11 Abr 2024 | 66,36591 | 0,39 | 0,59% | 65,97803 | 66,51503 | 65,8278 | 0 |
| 10 Abr 2024 | 65,97671 | -1,67 | -2,48% | 67,6578 | 67,60281 | 65,82587 | 0 |
| 09 Abr 2024 | 67,65168 | 1,04 | 1,56% | 66,61394 | 67,73799 | 66,59225 | 0 |
| 08 Abr 2024 | 66,61178 | -0,05 | -0,08% | 66,66275 | 67,22284 | 66,58894 | 0 |
| 07 Abr 2024 | 66,66359 | -0,07 | -0,11% | 66,76042 | 66,7753 | 66,65574 | 0 |
| 06 Abr 2024 | 66,73535 | -3,86 | -5,47% | 66,73535 | 66,73535 | 66,73535 | 0 |
| 05 Abr 2024 | 70,59721 | 0,02 | 0,03% | 70,5518 | 71,01722 | 70,32725 | 0 |
| 04 Abr 2024 | 70,57316 | 3,26 | 4,84% | 70,66612 | 71,05301 | 70,37165 | 0 |
| 03 Abr 2024 | 67,31743 | -2,39 | -3,43% | 69,70172 | 69,08042 | 66,91643 | 0 |
| 02 Abr 2024 | 69,71092 | 0,77 | 1,12% | 68,94305 | 70,60914 | 68,78968 | 0 |
| 01 Abr 2024 | 68,9397 | -6,42 | -8,52% | 69,14921 | 69,406 | 68,67181 | 0 |
| 31 Mar 2024 | 75,36068 | 0,25 | 0,33% | 75,11207 | 75,51699 | 74,79759 | 0 |
| 30 Mar 2024 | 75,11207 | -0,02 | -0,02% | 75,11207 | 75,12903 | 75,11207 | 0 |
| 29 Mar 2024 | 75,12903 | 1,54 | 2,09% | 73,58676 | 76,20404 | 73,46486 | 0 |
| 28 Mar 2024 | 73,58832 | -1,33 | -1,78% | 74,92324 | 75,00983 | 73,36078 | 0 |
| 27 Mar 2024 | 74,92324 | -1,22 | -1,61% | 73,51655 | 75,21805 | 73,48906 | 0 |
| 26 Mar 2024 | 76,14552 | 0,74 | 0,98% | 75,41082 | 76,4073 | 75,46135 | 0 |
| 25 Mar 2024 | 75,40899 | -1,72 | -2,23% | 77,12307 | 76,56988 | 75,22866 | 0 |
| 24 Mar 2024 | 77,12607 | 2,76 | 3,71% | 77,04445 | 77,47836 | 76,93597 | 0 |
| 23 Mar 2024 | 74,36742 | 0,00 | 0,00% | 74,36742 | 74,36742 | 74,36742 | 0 |
| 22 Mar 2024 | 74,36742 | -1,00 | -1,32% | 72,77249 | 75,51277 | 73,99459 | 0 |
| 21 Mar 2024 | 75,36268 | -3,89 | -4,91% | 79,27633 | 75,36268 | 75,36268 | 0 |
| 20 Mar 2024 | 79,25174 | -3,25 | -3,94% | 78,04828 | 80,35525 | 78,06863 | 0 |
| 19 Mar 2024 | 82,50263 | -0,01 | -0,01% | 82,51768 | 82,56286 | 82,24145 | 0 |
| 18 Mar 2024 | 82,5142 | -3,38 | -3,94% | 85,89288 | 84,9241 | 82,44528 | 0 |
| 17 Mar 2024 | 85,89718 | 0,17 | 0,20% | 85,82373 | 86,05743 | 85,72711 | 0 |
| 16 Mar 2024 | 85,72711 | 0,00 | 0,00% | 85,72711 | 85,72711 | 85,72711 | 0 |
| 15 Mar 2024 | 85,72711 | -0,67 | -0,78% | 85,08113 | 86,20618 | 84,45955 | 0 |
| 14 Mar 2024 | 86,40161 | -0,34 | -0,40% | 43,56596 | 86,40161 | 86,40161 | 0 |
| 13 Mar 2024 | 86,74468 | 0,37 | 0,42% | 86,35207 | 86,91362 | 84,5327 | 0 |
| 12 Mar 2024 | 86,37939 | -0,68 | -0,78% | 87,04368 | 87,53467 | 86,11543 | 0 |
| 11 Mar 2024 | 87,06113 | 1,87 | 2,20% | 84,77456 | 87,26833 | 84,58639 | 0 |
| 10 Mar 2024 | 85,18979 | 0,00 | 0,00% | 85,18979 | 85,18979 | 85,18979 | 0 |
| 09 Mar 2024 | 85,18979 | 0,00 | 0,00% | 85,18979 | 85,18979 | 85,18979 | 0 |
| 08 Mar 2024 | 85,18979 | 0,01 | 0,02% | 85,18791 | 85,63225 | 84,85639 | 0 |
| 07 Mar 2024 | 85,17514 | 0,59 | 0,69% | 84,5522 | 85,33289 | 84,03354 | 0 |
| 06 Mar 2024 | 84,58998 | 1,91 | 2,31% | 82,26036 | 84,73055 | 82,32459 | 0 |
| 05 Mar 2024 | 82,68361 | 3,27 | 4,12% | 79,41336 | 83,35293 | 80,6686 | 0 |
| 04 Mar 2024 | 79,41544 | -3,26 | -3,95% | 82,66863 | 81,01716 | 79,1991 | 0 |
| 03 Mar 2024 | 82,67778 | -0,11 | -0,13% | 82,5574 | 82,81987 | 82,48129 | 0 |
| 02 Mar 2024 | 82,78789 | -1,92 | -2,27% | 82,78789 | 82,78789 | 82,78789 | 0 |
| 01 Mar 2024 | 84,71121 | 0,46 | 0,55% | 84,27243 | 84,79004 | 84,04167 | 0 |
| 29 Fev 2024 | 84,24746 | 2,22 | 2,71% | 84,57325 | 85,09153 | 84,19704 | 0 |
| 28 Fev 2024 | 82,02755 | -0,76 | -0,92% | 82,67987 | 82,50165 | 81,06485 | 0 |
| 27 Fev 2024 | 82,78741 | -0,35 | -0,43% | 80,08031 | 83,10089 | 80,91602 | 0 |
| 26 Fev 2024 | 83,14105 | -0,76 | -0,91% | 83,22395 | 83,21127 | 83,13761 | 0 |
| 25 Fev 2024 | 83,90149 | 0,00 | 0,00% | 83,90149 | 83,90149 | 83,90149 | 0 |
| 24 Fev 2024 | 83,90149 | 0,00 | 0,00% | 83,90149 | 83,90149 | 83,90149 | 0 |
| 23 Fev 2024 | 83,90149 | 0,04 | 0,05% | 83,84995 | 84,02858 | 82,77742 | 0 |
| 22 Fev 2024 | 83,86045 | -1,13 | -1,33% | 84,98917 | 85,32909 | 83,454 | 0 |
| 21 Fev 2024 | 84,99074 | 5,62 | 7,08% | 84,89739 | 85,28358 | 83,94519 | 0 |
| 20 Fev 2024 | 79,36844 | 0,63 | 0,79% | 79,09225 | 79,37411 | 78,2235 | 0 |
| 19 Fev 2024 | 78,74252 | -0,41 | -0,51% | 79,12817 | 79,98183 | 78,59214 | 0 |
| 18 Fev 2024 | 79,14897 | 0,05 | 0,06% | 79,10825 | 79,1806 | 79,03367 | 0 |
| 17 Fev 2024 | 79,1012 | 0,00 | 0,00% | 79,1012 | 79,1012 | 79,1012 | 0 |
