Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas ZARXAF
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 33,06085 | 0,13 | 0,39% | 32,9194 | 33,08286 | 32,9194 | 0 |
| 25 Jul 2024 | 32,93278 | -0,11 | -0,33% | 32,94337 | 32,94337 | 32,72058 | 0 |
| 24 Jul 2024 | 33,04101 | 0,18 | 0,55% | 32,85995 | 33,04101 | 32,85995 | 0 |
| 23 Jul 2024 | 32,85926 | -0,16 | -0,47% | 32,99121 | 32,99121 | 32,85926 | 0 |
| 22 Jul 2024 | 33,01459 | 0,04 | 0,13% | 33,0402 | 33,0402 | 33,01459 | 0 |
| 21 Jul 2024 | 32,97144 | 0,13 | 0,38% | 32,97144 | 32,97144 | 32,97144 | 0 |
| 20 Jul 2024 | 32,84563 | 0,00 | 0,00% | 32,84563 | 32,84563 | 32,84563 | 0 |
| 19 Jul 2024 | 32,84563 | -0,06 | -0,17% | 32,95298 | 32,95298 | 32,84563 | 0 |
| 18 Jul 2024 | 32,9023 | -0,07 | -0,20% | 32,9299 | 32,96979 | 32,9023 | 0 |
| 17 Jul 2024 | 32,9673 | -0,36 | -1,07% | 33,33322 | 33,33322 | 32,9673 | 0 |
| 16 Jul 2024 | 33,32382 | 0,32 | 0,97% | 33,09241 | 33,32382 | 33,09241 | 0 |
| 15 Jul 2024 | 33,00462 | -0,48 | -1,43% | 33,47503 | 33,47503 | 32,99714 | 0 |
| 14 Jul 2024 | 33,48274 | 0,00 | 0,00% | 33,48274 | 33,48274 | 33,48274 | 0 |
| 13 Jul 2024 | 33,48274 | 0,02 | 0,05% | 33,48274 | 33,48274 | 33,46602 | 0 |
| 12 Jul 2024 | 33,46602 | 0,05 | 0,16% | 33,52364 | 33,52364 | 33,46602 | 0 |
| 11 Jul 2024 | 33,41179 | -0,11 | -0,33% | 33,40737 | 33,49828 | 33,40737 | 0 |
| 10 Jul 2024 | 33,52103 | 0,10 | 0,31% | 33,41298 | 33,52103 | 33,41298 | 0 |
| 09 Jul 2024 | 33,41843 | 0,00 | -0,01% | 33,46224 | 33,46224 | 33,37853 | 0 |
| 08 Jul 2024 | 33,42235 | 0,13 | 0,39% | 33,3405 | 33,42235 | 33,3405 | 0 |
| 07 Jul 2024 | 33,29292 | 0,00 | 0,00% | 33,29292 | 33,29292 | 33,29292 | 0 |
| 06 Jul 2024 | 33,29292 | -0,02 | -0,06% | 33,29292 | 33,31181 | 33,29292 | 0 |
| 05 Jul 2024 | 33,31181 | 0,23 | 0,68% | 33,23347 | 33,31181 | 33,23347 | 0 |
| 04 Jul 2024 | 33,08552 | 0,10 | 0,29% | 32,98193 | 33,08552 | 32,98193 | 0 |
| 03 Jul 2024 | 32,98888 | -0,09 | -0,29% | 32,79974 | 32,98888 | 32,80366 | 0 |
| 02 Jul 2024 | 33,08378 | -0,64 | -1,88% | 33,23556 | 33,23556 | 33,08378 | 0 |
| 01 Jul 2024 | 33,71912 | 0,40 | 1,20% | 33,80956 | 33,80956 | 33,71912 | 0 |
| 30 Jun 2024 | 33,32048 | -0,35 | -1,03% | 33,32048 | 33,32048 | 33,32048 | 0 |
| 29 Jun 2024 | 33,66602 | 0,00 | 0,00% | 33,66602 | 33,66602 | 33,66602 | 0 |
| 28 Jun 2024 | 33,66602 | 0,32 | 0,96% | 33,16935 | 33,66602 | 33,18558 | 0 |
| 27 Jun 2024 | 33,34694 | -0,47 | -1,40% | 33,80931 | 33,80931 | 33,34694 | 0 |
| 26 Jun 2024 | 33,82135 | 0,10 | 0,29% | 33,55051 | 33,82135 | 33,55051 | 0 |
| 25 Jun 2024 | 33,72195 | -0,01 | -0,02% | 33,76435 | 33,76435 | 33,72195 | 0 |
| 24 Jun 2024 | 33,72968 | -0,34 | -1,00% | 34,09468 | 34,09468 | 33,72968 | 0 |
| 23 Jun 2024 | 34,07045 | -0,27 | -0,80% | 34,07045 | 34,13687 | 34,07045 | 0 |
| 22 Jun 2024 | 34,34362 | 0,00 | 0,00% | 34,34362 | 34,34362 | 34,34362 | 0 |
| 21 Jun 2024 | 34,34362 | 0,52 | 1,52% | 34,09558 | 34,34362 | 34,09558 | 0 |
| 20 Jun 2024 | 33,82831 | -0,03 | -0,08% | 34,01264 | 34,01264 | 33,82831 | 0 |
| 19 Jun 2024 | 33,85429 | 0,08 | 0,24% | 33,86913 | 34,01409 | 33,85429 | 0 |
| 18 Jun 2024 | 33,77398 | 0,17 | 0,50% | 33,48342 | 33,77398 | 33,48342 | 0 |
| 17 Jun 2024 | 33,60579 | 0,24 | 0,73% | 33,36132 | 33,60579 | 33,36132 | 0 |
| 16 Jun 2024 | 33,36132 | 0,00 | 0,00% | 33,36132 | 33,36132 | 33,36132 | 0 |
| 15 Jun 2024 | 33,36132 | -0,06 | -0,17% | 33,36132 | 33,36132 | 33,36132 | 0 |
| 14 Jun 2024 | 33,4185 | 0,37 | 1,13% | 33,09037 | 33,4185 | 33,09037 | 0 |
| 13 Jun 2024 | 33,04583 | 0,34 | 1,05% | 32,99516 | 33,0611 | 32,99516 | 0 |
| 12 Jun 2024 | 32,70211 | -0,01 | -0,03% | 32,88831 | 32,88831 | 32,69442 | 0 |
| 11 Jun 2024 | 32,7105 | 0,54 | 1,67% | 32,55436 | 32,7105 | 32,55436 | 0 |
| 10 Jun 2024 | 32,17258 | 0,00 | 0,00% | 32,17258 | 32,17258 | 32,17258 | 0 |
| 09 Jun 2024 | 32,17258 | 0,31 | 0,97% | 32,17258 | 32,17258 | 32,17258 | 0 |
| 08 Jun 2024 | 31,86342 | 0,00 | 0,00% | 31,86342 | 31,86342 | 31,86342 | 0 |
| 07 Jun 2024 | 31,86342 | 0,02 | 0,07% | 31,81421 | 31,86342 | 31,81421 | 0 |
| 06 Jun 2024 | 31,84072 | -0,08 | -0,26% | 31,84028 | 31,84072 | 31,76733 | 0 |
| 05 Jun 2024 | 31,92271 | -0,44 | -1,35% | 32,2098 | 32,2098 | 31,92271 | 0 |
| 04 Jun 2024 | 32,36024 | -0,03 | -0,08% | 32,4529 | 32,4529 | 32,36024 | 0 |
| 03 Jun 2024 | 32,3872 | 0,27 | 0,85% | 32,20867 | 32,3872 | 32,20867 | 0 |
| 02 Jun 2024 | 32,11508 | 0,00 | 0,00% | 32,11508 | 32,11508 | 32,11508 | 0 |
| 01 Jun 2024 | 32,11508 | -0,23 | -0,70% | 32,11508 | 32,34268 | 32,11508 | 0 |
| 31 Mai 2024 | 32,34268 | -0,15 | -0,46% | 32,35977 | 32,35977 | 32,29174 | 0 |
| 30 Mai 2024 | 32,49135 | -0,56 | -1,69% | 32,90248 | 32,90248 | 32,49135 | 0 |
| 29 Mai 2024 | 33,05085 | 0,03 | 0,08% | 33,04494 | 33,05085 | 33,04494 | 0 |
| 28 Mai 2024 | 33,02478 | 0,16 | 0,48% | 32,83481 | 33,02478 | 32,83128 | 0 |
| 27 Mai 2024 | 32,86739 | 0,05 | 0,15% | 32,83282 | 32,86739 | 32,83282 | 0 |
| 26 Mai 2024 | 32,8185 | 0,00 | 0,00% | 32,8185 | 32,8185 | 32,8185 | 0 |
| 25 Mai 2024 | 32,8185 | 0,00 | 0,00% | 32,8185 | 32,8185 | 32,8185 | 0 |
| 24 Mai 2024 | 32,8185 | -0,09 | -0,28% | 32,84497 | 32,93114 | 32,8185 | 0 |
| 23 Mai 2024 | 32,90946 | -0,35 | -1,05% | 33,1133 | 33,1133 | 32,90946 | 0 |
| 22 Mai 2024 | 33,25852 | -0,02 | -0,05% | 33,43603 | 33,44399 | 33,25852 | 0 |
| 21 Mai 2024 | 33,27574 | 0,02 | 0,07% | 33,23657 | 33,27574 | 33,23657 | 0 |
| 20 Mai 2024 | 33,25096 | -0,12 | -0,37% | 33,21885 | 33,25096 | 33,1441 | 0 |
| 19 Mai 2024 | 33,37507 | 0,00 | 0,00% | 33,37507 | 33,37507 | 33,37507 | 0 |
| 18 Mai 2024 | 33,37507 | 0,28 | 0,84% | 33,37507 | 33,37507 | 33,0962 | 0 |
| 17 Mai 2024 | 33,0962 | -0,02 | -0,06% | 33,19105 | 33,19105 | 33,0962 | 0 |
| 16 Mai 2024 | 33,11563 | 0,18 | 0,55% | 33,01515 | 33,11563 | 33,01515 | 0 |
| 15 Mai 2024 | 32,93597 | -0,10 | -0,31% | 32,96664 | 32,96664 | 32,93597 | 0 |
| 14 Mai 2024 | 33,03937 | -0,10 | -0,30% | 33,12362 | 33,13299 | 33,03937 | 0 |
| 13 Mai 2024 | 33,13923 | 0,22 | 0,68% | 33,02427 | 33,13923 | 32,91651 | 0 |
| 12 Mai 2024 | 32,91651 | 0,00 | 0,00% | 32,91651 | 32,91651 | 32,91651 | 0 |
| 11 Mai 2024 | 32,91651 | -0,17 | -0,51% | 32,91651 | 33,08516 | 32,91651 | 0 |
| 10 Mai 2024 | 33,08516 | 0,07 | 0,22% | 32,94986 | 33,08516 | 32,94986 | 0 |
| 09 Mai 2024 | 33,01296 | 0,28 | 0,84% | 32,84465 | 33,01296 | 32,84465 | 0 |
| 08 Mai 2024 | 32,73721 | -0,27 | -0,82% | 32,94361 | 32,94361 | 32,73721 | 0 |
| 07 Mai 2024 | 33,00851 | -0,08 | -0,23% | 32,94164 | 33,00851 | 32,94164 | 0 |
| 06 Mai 2024 | 33,08414 | 0,08 | 0,24% | 32,88749 | 33,08414 | 32,8753 | 0 |
| 05 Mai 2024 | 33,00612 | 0,00 | 0,00% | 33,00612 | 33,00612 | 33,00612 | 0 |
| 04 Mai 2024 | 33,00612 | 0,04 | 0,12% | 33,00612 | 33,00612 | 33,00612 | 0 |
| 03 Mai 2024 | 32,96554 | 0,12 | 0,35% | 32,96327 | 32,96554 | 32,96327 | 0 |
| 02 Mai 2024 | 32,84949 | -0,07 | -0,22% | 32,79572 | 32,84949 | 32,79572 | 0 |
| 01 Mai 2024 | 32,92165 | 0,24 | 0,72% | 32,72585 | 32,92165 | 32,75704 | 0 |
| 30 Abr 2024 | 32,68549 | 0,02 | 0,06% | 32,82345 | 32,82345 | 32,68549 | 0 |
| 29 Abr 2024 | 32,66555 | 0,46 | 1,43% | 32,54598 | 32,66555 | 32,58793 | 0 |
| 27 Abr 2024 | 32,20385 | 0,00 | 0,00% | 32,20385 | 32,20385 | 32,20385 | 0 |
| 26 Abr 2024 | 32,20385 | 0,00 | 0,00% | 32,20385 | 32,20385 | 32,20385 | 0 |
