Cotações Históricas ZARZMW
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 1,43132 | 0,01 | 0,59% | 1,42302 | 1,43399 | 1,41719 | 0 |
20 Mai 2024 | 1,42299 | 0,02 | 1,61% | 1,40054 | 1,42405 | 1,39652 | 0 |
19 Mai 2024 | 1,4004 | -0,01 | -0,51% | 1,40759 | 1,40759 | 1,39904 | 0 |
18 Mai 2024 | 1,40759 | 0,00 | 0,00% | 1,40759 | 1,40759 | 1,40759 | 0 |
17 Mai 2024 | 1,40759 | 0,02 | 1,16% | 1,39121 | 1,40759 | 1,38569 | 0 |
16 Mai 2024 | 1,39148 | 0,03 | 2,57% | 1,39492 | 1,40231 | 1,38522 | 0 |
15 Mai 2024 | 1,35659 | -0,04 | -2,89% | 1,35789 | 1,36018 | 1,35566 | 0 |
14 Mai 2024 | 1,397 | -0,09 | -6,28% | 1,40029 | 1,40151 | 1,39181 | 0 |
13 Mai 2024 | 1,49063 | 0,00 | 0,27% | 1,48661 | 1,49269 | 1,48064 | 0 |
12 Mai 2024 | 1,48668 | 0,01 | 0,41% | 1,48653 | 1,48995 | 1,48064 | 0 |
11 Mai 2024 | 1,48064 | 0,00 | 0,00% | 1,48064 | 1,48064 | 1,48064 | 0 |
10 Mai 2024 | 1,48064 | 0,00 | 0,31% | 1,47616 | 1,48827 | 1,47373 | 0 |
09 Mai 2024 | 1,476 | 0,00 | 0,30% | 1,47109 | 1,48025 | 1,46911 | 0 |
08 Mai 2024 | 1,47159 | 0,01 | 0,34% | 1,46607 | 1,47251 | 1,45631 | 0 |
07 Mai 2024 | 1,46658 | 0,00 | -0,30% | 1,47111 | 1,47534 | 1,46398 | 0 |
06 Mai 2024 | 1,47106 | 0,02 | 1,29% | 1,45268 | 1,47693 | 1,45253 | 0 |
05 Mai 2024 | 1,45238 | -0,01 | -0,40% | 1,45358 | 1,45826 | 1,45184 | 0 |
04 Mai 2024 | 1,4582 | 0,00 | 0,00% | 1,4582 | 1,4582 | 1,4582 | 0 |
03 Mai 2024 | 1,4582 | 0,01 | 0,71% | 1,44815 | 1,459 | 1,44397 | 0 |
02 Mai 2024 | 1,44799 | 0,01 | 0,84% | 1,43614 | 1,4506 | 1,42993 | 0 |
01 Mai 2024 | 1,43594 | 0,00 | 0,20% | 1,4338 | 1,44231 | 1,43167 | 0 |
30 Abr 2024 | 1,43301 | 0,00 | 0,21% | 1,43008 | 1,43774 | 1,42306 | 0 |
29 Abr 2024 | 1,43004 | 0,02 | 1,43% | 1,41201 | 1,4308 | 1,41053 | 0 |
27 Abr 2024 | 1,40988 | 0,00 | 0,00% | 1,40988 | 1,40988 | 1,40988 | 0 |
26 Abr 2024 | 1,40988 | 0,00 | 0,00% | 1,40988 | 1,40988 | 1,40988 | 0 |
26 Abr 2024 | 1,40988 | 0,03 | 1,98% | 1,38282 | 1,41786 | 1,37787 | 0 |
25 Abr 2024 | 1,38251 | 0,03 | 1,89% | 1,3568 | 1,39109 | 1,35592 | 0 |
24 Abr 2024 | 1,35682 | 0,01 | 0,65% | 1,34761 | 1,36427 | 1,34508 | 0 |
23 Abr 2024 | 1,34803 | 0,00 | 0,20% | 1,34539 | 1,34889 | 1,33887 | 0 |
22 Abr 2024 | 1,34538 | 0,01 | 0,41% | 1,33943 | 1,35371 | 1,34136 | 0 |
21 Abr 2024 | 1,33994 | 0,00 | -0,17% | 1,34082 | 1,34326 | 1,33835 | 0 |
20 Abr 2024 | 1,34221 | 0,00 | 0,00% | 1,34221 | 1,34221 | 1,34221 | 0 |
19 Abr 2024 | 1,34221 | 0,00 | 0,30% | 1,33832 | 1,3474 | 1,33088 | 0 |
18 Abr 2024 | 1,33818 | 0,01 | 0,92% | 1,32601 | 1,34358 | 1,32178 | 0 |
17 Abr 2024 | 1,32604 | 0,01 | 0,64% | 1,31748 | 1,33137 | 1,31194 | 0 |
16 Abr 2024 | 1,31762 | -0,01 | -0,55% | 1,325 | 1,32489 | 1,31514 | 0 |
15 Abr 2024 | 1,32497 | 0,00 | 0,04% | 1,32455 | 1,32704 | 1,31311 | 0 |
14 Abr 2024 | 1,32443 | 0,00 | 0,04% | 1,32492 | 1,32504 | 1,3224 | 0 |
13 Abr 2024 | 1,32392 | 0,00 | 0,00% | 1,32392 | 1,32392 | 1,32392 | 0 |
12 Abr 2024 | 1,32392 | -0,01 | -0,80% | 1,33485 | 1,34487 | 1,31817 | 0 |
11 Abr 2024 | 1,33465 | 0,00 | 0,09% | 1,33363 | 1,33964 | 1,32685 | 0 |
10 Abr 2024 | 1,33348 | -0,01 | -0,76% | 1,34353 | 1,34555 | 1,33166 | 0 |
09 Abr 2024 | 1,34365 | 0,03 | 1,98% | 1,31754 | 1,34537 | 1,31785 | 0 |
08 Abr 2024 | 1,31753 | 0,00 | 0,10% | 1,31622 | 1,32863 | 1,31576 | 0 |
07 Abr 2024 | 1,31616 | -0,01 | -0,58% | 1,31716 | 1,32389 | 1,31603 | 0 |
06 Abr 2024 | 1,32389 | 0,01 | 0,61% | 1,32389 | 1,32389 | 1,31587 | 0 |
05 Abr 2024 | 1,31587 | -0,01 | -0,65% | 1,32463 | 1,33332 | 1,3158 | 0 |
04 Abr 2024 | 1,32454 | 0,01 | 0,81% | 1,31388 | 1,32722 | 1,31236 | 0 |
03 Abr 2024 | 1,31388 | 0,00 | -0,21% | 1,31661 | 1,31656 | 1,31029 | 0 |
02 Abr 2024 | 1,31662 | -0,01 | -0,78% | 1,327 | 1,33721 | 1,31112 | 0 |
01 Abr 2024 | 1,32691 | 0,00 | 0,03% | 1,32636 | 1,33166 | 1,32185 | 0 |
31 Mar 2024 | 1,32648 | 0,00 | 0,28% | 1,32274 | 1,32747 | 1,31989 | 0 |
30 Mar 2024 | 1,32274 | 0,00 | -0,20% | 1,32274 | 1,32539 | 1,32274 | 0 |
29 Mar 2024 | 1,32539 | 0,02 | 1,26% | 1,30904 | 1,326 | 1,30986 | 0 |
28 Mar 2024 | 1,30889 | -0,02 | -1,83% | 1,33319 | 1,33349 | 1,30147 | 0 |
27 Mar 2024 | 1,33327 | -0,08 | -5,50% | 1,34299 | 1,34982 | 1,33202 | 0 |
26 Mar 2024 | 1,41081 | -0,01 | -0,35% | 1,4159 | 1,41813 | 1,40892 | 0 |
25 Mar 2024 | 1,41581 | 0,03 | 2,27% | 1,38439 | 1,41685 | 1,38104 | 0 |
24 Mar 2024 | 1,38442 | 0,00 | 0,14% | 1,38231 | 1,38824 | 1,38159 | 0 |
23 Mar 2024 | 1,38244 | 0,00 | 0,00% | 1,38244 | 1,38244 | 1,38244 | 0 |
22 Mar 2024 | 1,38244 | -0,01 | -0,77% | 1,39313 | 1,39134 | 1,38104 | 0 |
21 Mar 2024 | 1,39321 | 0,02 | 1,64% | 1,37079 | 1,39717 | 1,36844 | 0 |
20 Mar 2024 | 1,37069 | 0,01 | 0,96% | 1,35751 | 1,3771 | 1,35389 | 0 |
19 Mar 2024 | 1,35763 | 0,01 | 0,50% | 1,35095 | 1,3598 | 1,34707 | 0 |
18 Mar 2024 | 1,35086 | 0,01 | 0,94% | 1,33812 | 1,35488 | 1,32722 | 0 |
17 Mar 2024 | 1,33828 | 0,00 | 0,12% | 1,34392 | 1,34392 | 1,3364 | 0 |
16 Mar 2024 | 1,33673 | 0,00 | 0,00% | 1,33673 | 1,33673 | 1,33673 | 0 |
15 Mar 2024 | 1,33673 | 0,00 | 0,07% | 1,3357 | 1,34461 | 1,33304 | 0 |
14 Mar 2024 | 1,33577 | 0,01 | 0,44% | 1,3299 | 1,34162 | 1,32646 | 0 |
13 Mar 2024 | 1,3299 | 0,01 | 0,79% | 1,31928 | 1,33424 | 1,31447 | 0 |
12 Mar 2024 | 1,31944 | 0,01 | 0,92% | 1,30744 | 1,32656 | 1,30447 | 0 |
11 Mar 2024 | 1,30736 | 0,02 | 1,37% | 1,28393 | 1,31098 | 1,28544 | 0 |
10 Mar 2024 | 1,28972 | 0,00 | 0,00% | 1,28972 | 1,28972 | 1,28972 | 0 |
09 Mar 2024 | 1,28972 | 0,00 | 0,00% | 1,28972 | 1,28972 | 1,28972 | 0 |
08 Mar 2024 | 1,28972 | 0,00 | 0,20% | 1,28727 | 1,29823 | 1,28648 | 0 |
07 Mar 2024 | 1,28715 | 0,02 | 1,47% | 1,26823 | 1,29142 | 1,26572 | 0 |
06 Mar 2024 | 1,26845 | 0,01 | 1,07% | 1,2546 | 1,27049 | 1,25533 | 0 |
05 Mar 2024 | 1,25499 | 0,01 | 0,91% | 1,24359 | 1,25859 | 1,24023 | 0 |
04 Mar 2024 | 1,2437 | 0,01 | 0,91% | 1,23244 | 1,24724 | 1,22937 | 0 |
03 Mar 2024 | 1,23246 | 0,00 | 0,21% | 1,23081 | 1,2346 | 1,22986 | 0 |
02 Mar 2024 | 1,2299 | 0,00 | -0,22% | 1,2299 | 1,2299 | 1,2299 | 0 |
01 Mar 2024 | 1,2326 | 0,00 | 0,11% | 1,23146 | 1,23445 | 1,22754 | 0 |
29 Fev 2024 | 1,23126 | 0,03 | 2,42% | 1,20195 | 1,23276 | 1,20347 | 0 |
28 Fev 2024 | 1,20213 | -0,01 | -1,20% | 1,21653 | 1,21609 | 1,1997 | 0 |
27 Fev 2024 | 1,21669 | 0,03 | 2,24% | 1,19038 | 1,21817 | 1,19047 | 0 |
26 Fev 2024 | 1,19006 | 0,00 | -0,17% | 1,19069 | 1,19123 | 1,1853 | 0 |
25 Fev 2024 | 1,19205 | 0,00 | 0,00% | 1,19205 | 1,19205 | 1,19205 | 0 |
24 Fev 2024 | 1,19205 | 0,00 | 0,00% | 1,19205 | 1,19205 | 1,19205 | 0 |
23 Fev 2024 | 1,19205 | 0,00 | -0,21% | 1,19455 | 1,19783 | 1,18163 | 0 |
22 Fev 2024 | 1,19459 | -0,01 | -0,85% | 1,20476 | 1,20584 | 1,19352 | 0 |