Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas ZILETH
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mai 2024 | 0,00000800 | 0,00000013 | 1,65% | 0,00000786 | 0,00000801 | 0,00000776 | 263.722,00 |
| 08 Mai 2024 | 0,00000787 | 0,00000004 | 0,51% | 0,00000786 | 0,00000794 | 0,00000770 | 324.297,00 |
| 07 Mai 2024 | 0,00000783 | -0,00000001 | -0,13% | 0,00000787 | 0,00000793 | 0,00000776 | 259.831,00 |
| 06 Mai 2024 | 0,00000784 | -0,00000006 | -0,76% | 0,00000790 | 0,00000795 | 0,00000782 | 307.379,00 |
| 05 Mai 2024 | 0,00000790 | 0,00000003 | 0,38% | 0,00000788 | 0,00000791 | 0,00000774 | 290.242,00 |
| 04 Mai 2024 | 0,00000787 | -0,00000005 | -0,63% | 0,00000791 | 0,00000794 | 0,00000780 | 371.266,00 |
| 03 Mai 2024 | 0,00000792 | 0,00000005 | 0,64% | 0,00000784 | 0,00000793 | 0,00000782 | 360.326,00 |
| 02 Mai 2024 | 0,00000787 | 0,00000011 | 1,42% | 0,00000775 | 0,00000790 | 0,00000765 | 410.833,00 |
| 01 Mai 2024 | 0,00000776 | 0,00000020 | 2,65% | 0,00000756 | 0,00000782 | 0,00000743 | 432.968,00 |
| 30 Abr 2024 | 0,00000756 | 0,00000003 | 0,40% | 0,00000754 | 0,00000770 | 0,00000745 | 393.679,00 |
| 29 Abr 2024 | 0,00000753 | 0,00000002 | 0,27% | 0,00000751 | 0,00000770 | 0,00000748 | 364.819,00 |
| 28 Abr 2024 | 0,00000751 | -0,00000023 | -2,97% | 0,00000773 | 0,00000779 | 0,00000748 | 366.933,00 |
| 27 Abr 2024 | 0,00000774 | -0,00000022 | -2,76% | 0,00000796 | 0,00000802 | 0,00000768 | 383.121,00 |
| 26 Abr 2024 | 0,00000796 | -0,00000020 | -2,45% | 0,00000816 | 0,00000818 | 0,00000794 | 338.704,00 |
| 25 Abr 2024 | 0,00000816 | 0,00000001 | 0,12% | 0,00000815 | 0,00000825 | 0,00000802 | 333.585,00 |
| 24 Abr 2024 | 0,00000815 | -0,00000030 | -3,55% | 0,00000842 | 0,00000876 | 0,00000811 | 339.980,00 |
| 23 Abr 2024 | 0,00000845 | 0,00000012 | 1,44% | 0,00000830 | 0,00000845 | 0,00000819 | 351.908,00 |
| 22 Abr 2024 | 0,00000833 | 0,00000012 | 1,46% | 0,00000821 | 0,00000836 | 0,00000820 | 345.327,00 |
| 21 Abr 2024 | 0,00000821 | -0,00000016 | -1,91% | 0,00000835 | 0,00000839 | 0,00000813 | 351.635,00 |
| 20 Abr 2024 | 0,00000837 | 0,00000027 | 3,33% | 0,00000808 | 0,00000841 | 0,00000808 | 356.678,00 |
| 19 Abr 2024 | 0,00000810 | 0,00000014 | 1,76% | 0,00000793 | 0,00000822 | 0,00000781 | 384.228,00 |
| 18 Abr 2024 | 0,00000796 | 0,00000012 | 1,53% | 0,00000784 | 0,00000797 | 0,00000766 | 405.872,00 |
| 17 Abr 2024 | 0,00000784 | -0,00000003 | -0,38% | 0,00000785 | 0,00000799 | 0,00000765 | 393.000,00 |
| 16 Abr 2024 | 0,00000787 | 0,00000004 | 0,51% | 0,00000782 | 0,00000798 | 0,00000768 | 392.492,00 |
| 15 Abr 2024 | 0,00000783 | -0,00000017 | -2,13% | 0,00000794 | 0,00000811 | 0,00000769 | 655.162,00 |
| 14 Abr 2024 | 0,00000800 | 0,00000015 | 1,91% | 0,00000781 | 0,00000813 | 0,00000764 | 482.281,00 |
| 13 Abr 2024 | 0,00000785 | -0,00000079 | -9,14% | 0,00000860 | 0,00000863 | 0,00000717 | 755.498,00 |
| 12 Abr 2024 | 0,00000864 | -0,00000095 | -9,91% | 0,00000960 | 0,00000983 | 0,00000831 | 736.451,00 |
| 11 Abr 2024 | 0,00000959 | 0,00000031 | 3,34% | 0,00000929 | 0,00000968 | 0,00000919 | 296.322,00 |
| 10 Abr 2024 | 0,00000928 | -0,00000018 | -1,90% | 0,00000941 | 0,00000955 | 0,00000919 | 293.667,00 |
| 09 Abr 2024 | 0,00000946 | -0,00000009 | -0,94% | 0,00000958 | 0,00000960 | 0,00000936 | 287.215,00 |
| 08 Abr 2024 | 0,00000955 | -0,00000015 | -1,55% | 0,00000968 | 0,00000968 | 0,00000942 | 292.148,00 |
| 07 Abr 2024 | 0,00000970 | -0,00000011 | -1,12% | 0,00000985 | 0,00000996 | 0,00000970 | 219.562,00 |
| 06 Abr 2024 | 0,00000981 | 0,00000007 | 0,72% | 0,00000973 | 0,00000983 | 0,00000966 | 238.669,00 |
| 05 Abr 2024 | 0,00000974 | -0,00000016 | -1,62% | 0,00000990 | 0,00000992 | 0,00000963 | 279.255,00 |
| 04 Abr 2024 | 0,00000990 | 0,00000026 | 2,70% | 0,00000962 | 0,00000994 | 0,00000956 | 254.411,00 |
| 03 Abr 2024 | 0,00000964 | -0,00000031 | -3,12% | 0,00000993 | 0,00001 | 0,00000950 | 297.418,00 |
| 02 Abr 2024 | 0,00000995 | -0,00000028 | -2,74% | 0,00001 | 0,00001 | 0,00000971 | 271.702,00 |
| 01 Abr 2024 | 0,00001 | -0,00000043 | -4,03% | 0,000011 | 0,000011 | 0,00001 | 329.138,00 |
| 31 Mar 2024 | 0,000011 | 0,00000011 | 1,04% | 0,000011 | 0,000011 | 0,00001 | 260.169,00 |
| 30 Mar 2024 | 0,000011 | 0,00000007 | 0,67% | 0,00001 | 0,000011 | 0,00001 | 277.143,00 |
| 29 Mar 2024 | 0,00001 | -0,00000001 | -0,10% | 0,00001 | 0,000011 | 0,00001 | 336.808,00 |
| 28 Mar 2024 | 0,00001 | 0,00000039 | 3,86% | 0,00001 | 0,000011 | 0,00000994 | 468.962,00 |
| 27 Mar 2024 | 0,00001 | -0,00000020 | -1,94% | 0,00001 | 0,00001 | 0,00000991 | 432.370,00 |
| 26 Mar 2024 | 0,00001 | 0,00000036 | 3,62% | 0,00001 | 0,000011 | 0,00001 | 429.738,00 |
| 25 Mar 2024 | 0,00000994 | 0,00000009 | 0,91% | 0,00000982 | 0,00001 | 0,00000969 | 430.242,00 |
| 24 Mar 2024 | 0,00000985 | 0,00 | 0,00% | 0,00000985 | 0,00000994 | 0,00000968 | 459.863,00 |
| 23 Mar 2024 | 0,00000985 | 0,00000003 | 0,31% | 0,00000982 | 0,00000998 | 0,00000978 | 475.345,00 |
| 22 Mar 2024 | 0,00000982 | 0,00000018 | 1,87% | 0,00000962 | 0,00000992 | 0,00000952 | 461.612,00 |
| 21 Mar 2024 | 0,00000964 | -0,00000003 | -0,31% | 0,00000968 | 0,00000986 | 0,00000943 | 458.026,00 |
| 20 Mar 2024 | 0,00000967 | 0,00000007 | 0,73% | 0,00000974 | 0,00001 | 0,00000950 | 485.704,00 |
| 19 Mar 2024 | 0,00000960 | 0,00000054 | 5,96% | 0,00000903 | 0,00000991 | 0,00000836 | 559.132,00 |
| 18 Mar 2024 | 0,00000906 | -0,00000025 | -2,69% | 0,00000931 | 0,00000944 | 0,00000895 | 526.836,00 |
| 17 Mar 2024 | 0,00000931 | 0,00000005 | 0,54% | 0,00000934 | 0,00000947 | 0,00000893 | 496.133,00 |
| 16 Mar 2024 | 0,00000926 | -0,00000057 | -5,80% | 0,00000986 | 0,00001 | 0,00000905 | 459.591,00 |
| 15 Mar 2024 | 0,00000983 | -0,00000035 | -3,44% | 0,00001 | 0,000011 | 0,00000937 | 461.327,00 |
| 14 Mar 2024 | 0,00001 | 0,00000010 | 0,99% | 0,00001 | 0,00001 | 0,00000988 | 449.394,00 |
| 13 Mar 2024 | 0,00001 | 0,00000068 | 7,23% | 0,00000944 | 0,000011 | 0,00000934 | 803.458,00 |
| 12 Mar 2024 | 0,00000940 | 0,00000015 | 1,62% | 0,00000929 | 0,00000947 | 0,00000896 | 488.357,00 |
| 11 Mar 2024 | 0,00000925 | -0,00000002 | -0,22% | 0,00000931 | 0,00000946 | 0,00000888 | 488.493,00 |
| 10 Mar 2024 | 0,00000927 | 0,00000028 | 3,11% | 0,00000900 | 0,00000967 | 0,00000877 | 468.640,00 |
| 09 Mar 2024 | 0,00000899 | 0,00000002 | 0,22% | 0,00000898 | 0,00000918 | 0,00000884 | 487.195,00 |
| 08 Mar 2024 | 0,00000897 | -0,00000018 | -1,97% | 0,00000916 | 0,00000920 | 0,00000847 | 517.417,00 |
| 07 Mar 2024 | 0,00000915 | -0,00000050 | -5,18% | 0,00000962 | 0,00000962 | 0,00000895 | 653.529,00 |
| 06 Mar 2024 | 0,00000965 | 0,00000100 | 11,81% | 0,00000849 | 0,00001 | 0,00000849 | 636.531,00 |
| 05 Mar 2024 | 0,00000847 | -0,00000041 | -4,62% | 0,00000888 | 0,00000960 | 0,00000755 | 635.496,00 |
| 04 Mar 2024 | 0,00000888 | 0,00000018 | 2,07% | 0,00000867 | 0,00000953 | 0,00000862 | 619.784,00 |
| 03 Mar 2024 | 0,00000870 | -0,00000046 | -5,02% | 0,00000916 | 0,00000924 | 0,00000832 | 611.067,00 |
| 02 Mar 2024 | 0,00000916 | 0,00000070 | 8,27% | 0,00000848 | 0,00000916 | 0,00000848 | 563.164,00 |
| 01 Mar 2024 | 0,00000846 | 0,00000017 | 2,05% | 0,00000832 | 0,00000848 | 0,00000820 | 573.958,00 |
| 29 Fev 2024 | 0,00000829 | 0,00000019 | 2,35% | 0,00000807 | 0,00000843 | 0,00000780 | 669.527,00 |
| 28 Fev 2024 | 0,00000810 | 0,00000007 | 0,87% | 0,00000809 | 0,00000870 | 0,00000759 | 803.294,00 |
| 27 Fev 2024 | 0,00000803 | -0,00000012 | -1,47% | 0,00000818 | 0,00000845 | 0,00000795 | 609.830,00 |
| 26 Fev 2024 | 0,00000815 | 0,00000002 | 0,25% | 0,00000825 | 0,00000869 | 0,00000795 | 671.557,00 |
| 25 Fev 2024 | 0,00000813 | 0,00000006 | 0,74% | 0,00000804 | 0,00000838 | 0,00000771 | 661.979,00 |
| 24 Fev 2024 | 0,00000807 | 0,00000022 | 2,80% | 0,00000789 | 0,00000818 | 0,00000776 | 633.437,00 |
| 23 Fev 2024 | 0,00000785 | -0,00000001 | -0,13% | 0,00000787 | 0,00000791 | 0,00000773 | 550.482,00 |
| 22 Fev 2024 | 0,00000786 | 0,00000017 | 2,21% | 0,00000773 | 0,00000790 | 0,00000769 | 575.731,00 |
| 21 Fev 2024 | 0,00000769 | -0,00000011 | -1,41% | 0,00000778 | 0,00000807 | 0,00000764 | 543.910,00 |
| 20 Fev 2024 | 0,00000780 | -0,00000043 | -5,22% | 0,00000825 | 0,00000839 | 0,00000778 | 656.012,00 |
| 19 Fev 2024 | 0,00000823 | 0,00 | 0,00% | 0,00000822 | 0,00000835 | 0,00000799 | 634.901,00 |
| 18 Fev 2024 | 0,00000823 | 0,00000003 | 0,37% | 0,00000820 | 0,00000842 | 0,00000813 | 659.017,00 |
| 17 Fev 2024 | 0,00000820 | -0,00000005 | -0,61% | 0,00000826 | 0,00000829 | 0,00000806 | 650.752,00 |
| 16 Fev 2024 | 0,00000825 | 0,00000020 | 2,48% | 0,00000807 | 0,00000836 | 0,00000795 | 618.710,00 |
| 15 Fev 2024 | 0,00000805 | 0,00000017 | 2,16% | 0,00000788 | 0,00000833 | 0,00000780 | 757.241,00 |
| 14 Fev 2024 | 0,00000788 | -0,00000015 | -1,87% | 0,00000803 | 0,00000814 | 0,00000786 | 735.900,00 |
| 13 Fev 2024 | 0,00000803 | -0,00000006 | -0,74% | 0,00000808 | 0,00000816 | 0,00000793 | 642.109,00 |
| 12 Fev 2024 | 0,00000809 | -0,00000028 | -3,35% | 0,00000840 | 0,00000845 | 0,00000809 | 702.910,00 |
| 11 Fev 2024 | 0,00000837 | -0,00000001 | -0,12% | 0,00000840 | 0,00000852 | 0,00000835 | 740.114,00 |
| 10 Fev 2024 | 0,00000838 | -0,00000013 | -1,53% | 0,00000852 | 0,00000855 | 0,00000834 | 673.147,00 |
