Cotações Históricas ZARNPR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 7,26355 | 0,04 | 0,57% | 7,20861 | 7,26355 | 7,20861 | 0 |
09 Mai 2024 | 7,22234 | 0,05 | 0,75% | 7,19241 | 7,22234 | 7,19241 | 0 |
08 Mai 2024 | 7,16832 | -0,07 | -0,99% | 7,22607 | 7,22607 | 7,16832 | 0 |
07 Mai 2024 | 7,24031 | -0,02 | -0,29% | 7,22996 | 7,24031 | 7,22996 | 0 |
06 Mai 2024 | 7,26124 | 0,04 | 0,60% | 7,19226 | 7,26124 | 7,18934 | 0 |
05 Mai 2024 | 7,21795 | 0,00 | 0,00% | 7,21795 | 7,21795 | 7,21795 | 0 |
04 Mai 2024 | 7,21795 | 0,01 | 0,12% | 7,21795 | 7,21795 | 7,21795 | 0 |
03 Mai 2024 | 7,2091 | 0,05 | 0,77% | 7,17908 | 7,2091 | 7,17908 | 0 |
02 Mai 2024 | 7,1543 | -0,04 | -0,50% | 7,16248 | 7,16248 | 7,1543 | 0 |
01 Mai 2024 | 7,19015 | 0,05 | 0,72% | 7,14723 | 7,19015 | 7,15411 | 0 |
30 Abr 2024 | 7,13848 | 0,01 | 0,14% | 7,165 | 7,165 | 7,13848 | 0 |
29 Abr 2024 | 7,12851 | 0,11 | 1,52% | 7,0962 | 7,12851 | 7,10538 | 0 |
28 Abr 2024 | 7,02164 | 0,00 | 0,00% | 7,02164 | 7,02164 | 7,02164 | 0 |
27 Abr 2024 | 7,02164 | 0,00 | 0,00% | 7,02164 | 7,02164 | 7,02164 | 0 |
26 Abr 2024 | 7,02164 | 0,10 | 1,41% | 7,07419 | 7,07419 | 6,92383 | 0 |
25 Abr 2024 | 6,92383 | -0,03 | -0,47% | 6,92383 | 6,92383 | 6,92383 | 0 |
24 Abr 2024 | 6,95668 | 0,03 | 0,41% | 6,9438 | 6,95668 | 6,9438 | 0 |
23 Abr 2024 | 6,92807 | -0,06 | -0,80% | 6,95037 | 6,95037 | 6,92807 | 0 |
22 Abr 2024 | 6,98401 | 0,03 | 0,50% | 6,99055 | 6,99055 | 6,98401 | 0 |
21 Abr 2024 | 6,94919 | 0,00 | 0,00% | 6,94919 | 6,94919 | 6,94919 | 0 |
20 Abr 2024 | 6,94919 | 0,00 | 0,00% | 6,94919 | 6,94919 | 6,94919 | 0 |
19 Abr 2024 | 6,94919 | -0,07 | -0,98% | 6,98942 | 6,98942 | 6,94919 | 0 |
18 Abr 2024 | 7,01776 | 0,00 | -0,05% | 7,01505 | 7,01776 | 7,01505 | 0 |
17 Abr 2024 | 7,02132 | -0,01 | -0,15% | 7,02633 | 7,04105 | 7,02132 | 0 |
16 Abr 2024 | 7,03198 | -0,02 | -0,27% | 7,05193 | 7,05193 | 7,03198 | 0 |
15 Abr 2024 | 7,05122 | -0,05 | -0,70% | 7,06838 | 7,07314 | 7,05122 | 0 |
14 Abr 2024 | 7,10115 | 0,00 | 0,00% | 7,10115 | 7,10115 | 7,10115 | 0 |
13 Abr 2024 | 7,10115 | 0,00 | 0,00% | 7,10115 | 7,10115 | 7,10115 | 0 |
12 Abr 2024 | 7,10115 | 0,01 | 0,19% | 7,12872 | 7,12872 | 7,10115 | 0 |
11 Abr 2024 | 7,0875 | -0,11 | -1,49% | 7,16918 | 7,16918 | 7,0875 | 0 |
10 Abr 2024 | 7,19464 | 0,01 | 0,10% | 7,21655 | 7,21655 | 7,19464 | 0 |
09 Abr 2024 | 7,18731 | 0,06 | 0,80% | 7,13486 | 7,18731 | 7,13486 | 0 |
08 Abr 2024 | 7,13048 | 0,00 | 0,04% | 7,11505 | 7,18424 | 7,11505 | 0 |
07 Abr 2024 | 7,12785 | -0,04 | -0,50% | 7,12785 | 7,16338 | 7,12785 | 0 |
06 Abr 2024 | 7,16338 | 0,04 | 0,60% | 7,16338 | 7,16338 | 7,12087 | 0 |
05 Abr 2024 | 7,12087 | -0,05 | -0,64% | 7,1503 | 7,15928 | 7,12087 | 0 |
04 Abr 2024 | 7,16681 | 0,07 | 0,93% | 7,10904 | 7,16681 | 7,10904 | 0 |
03 Abr 2024 | 7,10096 | 0,01 | 0,08% | 7,08366 | 7,10096 | 7,08366 | 0 |
02 Abr 2024 | 7,09561 | 0,03 | 0,36% | 7,09569 | 7,09569 | 7,07013 | 0 |
01 Abr 2024 | 7,07013 | 0,02 | 0,32% | 7,07013 | 7,07013 | 7,07013 | 0 |
31 Mar 2024 | 7,04725 | 0,00 | 0,00% | 7,04725 | 7,04725 | 7,04725 | 0 |
30 Mar 2024 | 7,04725 | -0,01 | -0,14% | 7,04725 | 7,05746 | 7,04725 | 0 |
29 Mar 2024 | 7,05746 | 0,05 | 0,73% | 7,04725 | 7,05746 | 7,04725 | 0 |
28 Mar 2024 | 7,00644 | -0,04 | -0,55% | 7,03839 | 7,03839 | 7,00644 | 0 |
27 Mar 2024 | 7,0451 | 0,00 | 0,04% | 7,03762 | 7,0451 | 7,03847 | 0 |
26 Mar 2024 | 7,0426 | 0,00 | 0,03% | 7,05928 | 7,05928 | 7,0405 | 0 |
25 Mar 2024 | 7,04077 | 0,00 | 0,01% | 7,06331 | 7,06331 | 7,04077 | 0 |
24 Mar 2024 | 7,04036 | 0,01 | 0,07% | 7,04036 | 7,04036 | 7,04036 | 0 |
23 Mar 2024 | 7,0353 | 0,00 | 0,00% | 7,0353 | 7,0353 | 7,0353 | 0 |
22 Mar 2024 | 7,0353 | -0,06 | -0,88% | 7,0804 | 7,0804 | 7,0353 | 0 |
21 Mar 2024 | 7,09756 | 0,06 | 0,79% | 7,05926 | 7,09756 | 7,06012 | 0 |
20 Mar 2024 | 7,04186 | 0,04 | 0,60% | 7,01173 | 7,04186 | 7,01173 | 0 |
19 Mar 2024 | 6,99987 | -0,02 | -0,23% | 7,01504 | 7,01504 | 6,99987 | 0 |
18 Mar 2024 | 7,01573 | -0,10 | -1,34% | 7,07309 | 7,07309 | 7,01573 | 0 |
17 Mar 2024 | 7,11108 | 0,00 | 0,00% | 7,11108 | 7,11108 | 7,11108 | 0 |
16 Mar 2024 | 7,11108 | 0,00 | 0,00% | 7,11108 | 7,11108 | 7,11108 | 0 |
15 Mar 2024 | 7,11108 | -0,01 | -0,12% | 7,10094 | 7,11108 | 7,10309 | 0 |
14 Mar 2024 | 7,1194 | 0,00 | 0,01% | 7,1223 | 7,1223 | 7,1194 | 0 |
13 Mar 2024 | 7,11839 | 0,00 | -0,06% | 7,09275 | 7,11839 | 7,08533 | 0 |
12 Mar 2024 | 7,12267 | 0,04 | 0,60% | 7,09167 | 7,12267 | 7,08703 | 0 |
11 Mar 2024 | 7,07998 | 0,02 | 0,28% | 7,03578 | 7,07998 | 7,03578 | 0 |
10 Mar 2024 | 7,05997 | 0,00 | 0,00% | 7,05997 | 7,05997 | 7,05997 | 0 |
09 Mar 2024 | 7,05997 | -0,03 | -0,46% | 7,05997 | 7,09251 | 7,05997 | 0 |
08 Mar 2024 | 7,09251 | 0,04 | 0,64% | 7,04702 | 7,09251 | 7,04702 | 0 |
07 Mar 2024 | 7,04776 | 0,03 | 0,46% | 7,01346 | 7,04776 | 7,01346 | 0 |
06 Mar 2024 | 7,01536 | 0,03 | 0,42% | 6,98942 | 7,01536 | 6,98942 | 0 |
05 Mar 2024 | 6,98592 | 0,03 | 0,37% | 6,96259 | 6,98592 | 6,96259 | 0 |
04 Mar 2024 | 6,96048 | 0,04 | 0,52% | 6,92501 | 6,96048 | 6,92501 | 0 |
03 Mar 2024 | 6,92434 | 0,00 | 0,00% | 6,92434 | 6,92434 | 6,92434 | 0 |
02 Mar 2024 | 6,92434 | 0,00 | 0,00% | 6,92434 | 6,92434 | 6,92434 | 0 |
01 Mar 2024 | 6,92434 | 0,03 | 0,47% | 6,9292 | 6,9292 | 6,92434 | 0 |
29 Fev 2024 | 6,8922 | 0,03 | 0,46% | 6,87279 | 6,8922 | 6,87279 | 0 |
28 Fev 2024 | 6,86032 | -0,06 | -0,93% | 6,95659 | 6,95659 | 6,86032 | 0 |
27 Fev 2024 | 6,92496 | 0,05 | 0,80% | 6,86874 | 6,92496 | 6,86874 | 0 |
26 Fev 2024 | 6,87005 | -0,03 | -0,44% | 6,89173 | 6,89173 | 6,87005 | 0 |
25 Fev 2024 | 6,90011 | 0,00 | 0,00% | 6,90011 | 6,90011 | 6,90011 | 0 |
24 Fev 2024 | 6,90011 | 0,00 | 0,06% | 6,90011 | 6,90011 | 6,89602 | 0 |
23 Fev 2024 | 6,89602 | -0,11 | -1,50% | 6,94786 | 6,94786 | 6,89602 | 0 |
22 Fev 2024 | 7,00118 | -0,06 | -0,83% | 7,00251 | 7,00251 | 7,00118 | 0 |
21 Fev 2024 | 7,05974 | 0,06 | 0,92% | 7,01044 | 7,05974 | 7,01044 | 0 |
20 Fev 2024 | 6,99536 | -0,01 | -0,18% | 7,00853 | 7,00853 | 6,99536 | 0 |
19 Fev 2024 | 7,00831 | -0,06 | -0,81% | 7,03342 | 7,03342 | 7,00831 | 0 |
18 Fev 2024 | 7,06586 | 0,03 | 0,37% | 7,06586 | 7,06586 | 7,06586 | 0 |
17 Fev 2024 | 7,0395 | 0,00 | 0,00% | 7,0395 | 7,0395 | 7,0395 | 0 |
16 Fev 2024 | 7,0395 | 0,06 | 0,84% | 6,98148 | 7,0395 | 6,98148 | 0 |
15 Fev 2024 | 6,9807 | 0,02 | 0,29% | 6,95173 | 6,9807 | 6,95173 | 0 |
14 Fev 2024 | 6,96031 | -0,08 | -1,15% | 6,98038 | 6,98038 | 6,96031 | 0 |
13 Fev 2024 | 7,04103 | 0,07 | 0,95% | 7,01386 | 7,04103 | 7,01386 | 0 |
12 Fev 2024 | 6,97484 | -0,01 | -0,14% | 6,96317 | 6,97484 | 6,95836 | 0 |
11 Fev 2024 | 6,98477 | 0,00 | 0,00% | 6,98477 | 6,98477 | 6,98477 | 0 |
10 Fev 2024 | 6,98477 | 0,00 | 0,00% | 7,00289 | 7,00289 | 6,98477 | 0 |