Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas 1ZB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 12,982 | -0,47 | -3,49% | 13,398 | 13,768 | 12,86 | 12.460 |
| 18 Jul 2024 | 13,452 | -0,61 | -4,37% | 14,352 | 14,378 | 13,406 | 13.113 |
| 17 Jul 2024 | 14,066 | 0,26 | 1,91% | 15,302 | 15,822 | 13,904 | 50.747 |
| 16 Jul 2024 | 13,802 | 0,57 | 4,34% | 13,448 | 13,928 | 13,20 | 6.638 |
| 15 Jul 2024 | 13,228 | 0,33 | 2,54% | 12,85 | 13,288 | 11,876 | 15.571 |
| 12 Jul 2024 | 12,90 | 0,78 | 6,44% | 12,338 | 13,01 | 12,338 | 6.680 |
| 11 Jul 2024 | 12,12 | 0,51 | 4,39% | 11,878 | 12,38 | 11,878 | 6.434 |
| 10 Jul 2024 | 11,61 | 0,40 | 3,61% | 11,25 | 11,646 | 11,182 | 3.869 |
| 09 Jul 2024 | 11,206 | -0,30 | -2,62% | 11,398 | 11,686 | 11,198 | 5.528 |
| 08 Jul 2024 | 11,508 | 0,33 | 2,95% | 11,372 | 11,72 | 11,056 | 9.384 |
| 05 Jul 2024 | 11,178 | 0,28 | 2,53% | 11,092 | 11,182 | 10,892 | 5.087 |
| 04 Jul 2024 | 10,902 | -0,09 | -0,80% | 10,896 | 11,078 | 10,896 | 2.855 |
| 03 Jul 2024 | 10,99 | 0,98 | 9,83% | 10,218 | 10,99 | 10,072 | 11.978 |
| 02 Jul 2024 | 10,006 | -0,69 | -6,49% | 10,552 | 10,858 | 9,914 | 12.339 |
| 01 Jul 2024 | 10,70 | -0,80 | -6,96% | 11,322 | 11,57 | 10,64 | 11.719 |
| 28 Jun 2024 | 11,50 | -0,46 | -3,85% | 12,184 | 12,452 | 11,242 | 5.559 |
| 27 Jun 2024 | 11,96 | 0,15 | 1,24% | 11,61 | 11,96 | 11,60 | 2.902 |
| 26 Jun 2024 | 11,814 | -0,24 | -1,96% | 12,33 | 12,50 | 11,802 | 9.687 |
| 25 Jun 2024 | 12,05 | -0,17 | -1,39% | 12,302 | 12,49 | 11,962 | 4.330 |
| 24 Jun 2024 | 12,22 | 0,17 | 1,41% | 12,002 | 12,232 | 11,924 | 6.440 |
| 21 Jun 2024 | 12,05 | -0,99 | -7,61% | 12,904 | 13,074 | 12,05 | 10.480 |
| 20 Jun 2024 | 13,042 | 0,54 | 4,34% | 12,702 | 13,042 | 12,452 | 9.607 |
| 19 Jun 2024 | 12,50 | -0,30 | -2,31% | 12,80 | 12,80 | 12,25 | 8.001 |
| 18 Jun 2024 | 12,796 | -0,35 | -2,66% | 12,866 | 12,958 | 12,668 | 8.254 |
| 17 Jun 2024 | 13,146 | -0,18 | -1,32% | 13,576 | 13,614 | 12,708 | 7.373 |
| 14 Jun 2024 | 13,322 | -0,78 | -5,53% | 14,002 | 14,282 | 12,982 | 7.521 |
| 13 Jun 2024 | 14,102 | -0,21 | -1,45% | 14,126 | 14,404 | 14,102 | 14.014 |
| 12 Jun 2024 | 14,31 | 0,56 | 4,07% | 13,492 | 14,85 | 13,40 | 20.605 |
| 11 Jun 2024 | 13,75 | -0,45 | -3,18% | 13,952 | 14,132 | 13,468 | 13.322 |
| 10 Jun 2024 | 14,202 | 0,45 | 3,24% | 13,758 | 14,616 | 13,592 | 11.185 |
| 07 Jun 2024 | 13,756 | -0,34 | -2,44% | 14,178 | 14,248 | 13,58 | 25.416 |
| 06 Jun 2024 | 14,10 | -0,42 | -2,87% | 14,272 | 14,30 | 13,804 | 3.963 |
| 05 Jun 2024 | 14,516 | 0,72 | 5,23% | 13,792 | 14,598 | 13,60 | 20.374 |
| 04 Jun 2024 | 13,794 | -0,67 | -4,63% | 14,35 | 14,768 | 13,512 | 15.180 |
| 03 Jun 2024 | 14,464 | -0,61 | -4,05% | 15,234 | 15,534 | 14,422 | 18.614 |
| 31 Mai 2024 | 15,074 | -0,12 | -0,79% | 15,33 | 16,248 | 14,69 | 23.949 |
| 30 Mai 2024 | 15,194 | 0,86 | 5,98% | 14,104 | 15,524 | 14,104 | 18.953 |
| 29 Mai 2024 | 14,336 | -0,89 | -5,87% | 15,106 | 15,60 | 14,27 | 22.466 |
| 28 Mai 2024 | 15,23 | 0,24 | 1,61% | 14,852 | 15,91 | 14,852 | 35.697 |
| 27 Mai 2024 | 14,988 | -0,08 | -0,52% | 14,998 | 14,998 | 14,82 | 9.195 |
| 24 Mai 2024 | 15,066 | 0,48 | 3,28% | 14,518 | 15,238 | 14,062 | 28.632 |
| 23 Mai 2024 | 14,588 | -1,05 | -6,70% | 14,84 | 15,75 | 14,572 | 53.420 |
| 22 Mai 2024 | 15,636 | 1,69 | 12,09% | 13,80 | 16,74 | 13,70 | 105.741 |
| 21 Mai 2024 | 13,95 | 2,37 | 20,49% | 11,78 | 13,95 | 11,768 | 58.438 |
| 20 Mai 2024 | 11,578 | 0,33 | 2,92% | 11,45 | 12,00 | 11,28 | 12.677 |
| 17 Mai 2024 | 11,25 | 0,09 | 0,81% | 11,046 | 11,25 | 11,032 | 13.982 |
| 16 Mai 2024 | 11,16 | -0,72 | -6,06% | 11,752 | 11,916 | 11,066 | 12.108 |
| 15 Mai 2024 | 11,88 | 0,27 | 2,31% | 11,464 | 12,096 | 11,404 | 10.888 |
| 14 Mai 2024 | 11,612 | 0,88 | 8,20% | 10,78 | 12,08 | 10,626 | 37.932 |
| 13 Mai 2024 | 10,732 | 0,36 | 3,49% | 10,194 | 11,29 | 10,194 | 5.763 |
| 10 Mai 2024 | 10,37 | -0,77 | -6,88% | 11,476 | 12,496 | 10,37 | 23.479 |
| 09 Mai 2024 | 11,136 | 0,22 | 1,98% | 10,846 | 11,138 | 10,846 | 9.237 |
| 08 Mai 2024 | 10,92 | -0,13 | -1,21% | 10,83 | 11,04 | 10,414 | 13.845 |
| 07 Mai 2024 | 11,054 | -0,37 | -3,27% | 11,12 | 11,36 | 11,054 | 6.668 |
| 06 Mai 2024 | 11,428 | 0,49 | 4,44% | 11,00 | 11,44 | 10,87 | 4.060 |
| 03 Mai 2024 | 10,942 | 0,17 | 1,58% | 10,616 | 11,30 | 10,558 | 13.624 |
| 02 Mai 2024 | 10,772 | 0,28 | 2,63% | 10,388 | 10,804 | 10,388 | 6.634 |
| 30 Abr 2024 | 10,496 | 0,20 | 1,90% | 10,402 | 10,688 | 10,014 | 12.154 |
| 29 Abr 2024 | 10,30 | 0,50 | 5,05% | 9,996 | 10,37 | 9,747 | 7.742 |
| 26 Abr 2024 | 9,805 | 0,99 | 11,29% | 8,929 | 9,844 | 8,85 | 22.425 |
| 25 Abr 2024 | 8,81 | -0,14 | -1,56% | 8,90 | 8,944 | 8,519 | 4.766 |
| 24 Abr 2024 | 8,95 | -0,29 | -3,15% | 9,299 | 9,299 | 8,95 | 4.624 |
| 23 Abr 2024 | 9,241 | 0,53 | 6,02% | 8,653 | 9,525 | 8,63 | 4.381 |
