Cotações Históricas ZETH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 30,0557 | -0,74 | -2,42% | 30,40 | 30,4621 | 30,0557 | 771 |
27 Jun 2024 | 30,7998 | 1,16 | 3,93% | 30,00 | 30,7998 | 30,00 | 837 |
26 Jun 2024 | 29,6352 | -0,64 | -2,12% | 30,0976 | 30,0976 | 29,6352 | 409 |
25 Jun 2024 | 30,2782 | 0,77 | 2,61% | 29,8099 | 30,2782 | 29,6321 | 1.028 |
24 Jun 2024 | 29,5083 | -1,77 | -5,67% | 30,061 | 30,0758 | 28,7961 | 6.778 |
21 Jun 2024 | 31,2824 | 0,03 | 0,09% | 30,9161 | 31,2824 | 30,7861 | 872 |
20 Jun 2024 | 31,2546 | -0,10 | -0,31% | 31,8679 | 32,00 | 31,0339 | 2.704 |
19 Jun 2024 | 31,3519 | 1,32 | 4,40% | 31,5024 | 31,53 | 31,2081 | 1.907 |
18 Jun 2024 | 30,0316 | -1,56 | -4,95% | 30,5361 | 30,5361 | 29,95 | 2.788 |
17 Jun 2024 | 31,596 | 1,55 | 5,16% | 31,5116 | 31,596 | 31,0601 | 1.309 |
14 Jun 2024 | 30,0465 | -0,54 | -1,78% | 31,313 | 31,313 | 29,9045 | 2.438 |
13 Jun 2024 | 30,5896 | -1,19 | -3,75% | 31,0837 | 31,0837 | 30,431 | 744 |
12 Jun 2024 | 31,7808 | 0,93 | 3,02% | 31,4509 | 31,9038 | 31,2679 | 226 |
11 Jun 2024 | 30,8479 | -1,81 | -5,54% | 31,5692 | 31,5692 | 30,3662 | 2.423 |
10 Jun 2024 | 32,6579 | -0,23 | -0,69% | 32,7141 | 32,7141 | 32,3081 | 2.836 |
07 Jun 2024 | 32,8848 | -0,38 | -1,13% | 33,48 | 33,5776 | 32,8848 | 1.687 |
06 Jun 2024 | 33,2604 | -0,49 | -1,45% | 33,7413 | 33,7473 | 33,2604 | 821 |
05 Jun 2024 | 33,75 | 0,28 | 0,82% | 33,0988 | 33,75 | 33,0988 | 2.997 |
04 Jun 2024 | 33,4747 | 0,33 | 1,00% | 32,922 | 33,4801 | 32,89 | 556 |
03 Jun 2024 | 33,144 | 0,04 | 0,11% | 33,571 | 33,7561 | 33,0261 | 1.303 |
31 Mai 2024 | 33,1082 | -0,48 | -1,43% | 32,8419 | 33,5481 | 32,8419 | 205 |
30 Mai 2024 | 33,5881 | 0,74 | 2,26% | 32,6201 | 33,5881 | 32,6201 | 619 |
29 Mai 2024 | 32,8461 | -0,22 | -0,67% | 33,7657 | 33,7657 | 32,8461 | 1.670 |
28 Mai 2024 | 33,0692 | -1,03 | -3,02% | 33,7987 | 34,2619 | 33,0692 | 915 |
27 Mai 2024 | 34,0999 | 1,64 | 5,07% | 33,9938 | 34,9015 | 33,9938 | 7.482 |
24 Mai 2024 | 32,4559 | -0,69 | -2,09% | 32,9447 | 32,9721 | 31,9084 | 2.142 |
23 Mai 2024 | 33,1472 | 0,54 | 1,66% | 33,32 | 34,4643 | 32,8021 | 3.743 |
22 Mai 2024 | 32,6058 | 0,23 | 0,72% | 32,9418 | 33,1473 | 32,3842 | 2.335 |
21 Mai 2024 | 32,3717 | 5,33 | 19,71% | 31,8252 | 33,41 | 31,8252 | 20.090 |
20 Mai 2024 | 27,0427 | 0,04 | 0,16% | 27,1061 | 27,1681 | 27,0427 | 1.395 |
17 Mai 2024 | 27,00 | 1,15 | 4,46% | 25,9132 | 27,2262 | 25,757 | 5.702 |
16 Mai 2024 | 25,848 | -0,45 | -1,72% | 26,2345 | 26,4658 | 25,7541 | 6.862 |
15 Mai 2024 | 26,30 | 0,79 | 3,10% | 25,4721 | 26,30 | 25,45 | 2.842 |
14 Mai 2024 | 25,51 | -0,65 | -2,47% | 25,531 | 25,7659 | 25,1926 | 2.747 |
13 Mai 2024 | 26,1553 | 0,60 | 2,34% | 25,8819 | 26,3161 | 25,8819 | 2.480 |
10 Mai 2024 | 25,5582 | -0,63 | -2,39% | 26,867 | 26,867 | 25,5582 | 766 |
09 Mai 2024 | 26,1841 | -0,40 | -1,49% | 26,4979 | 26,4979 | 26,1841 | 344 |
08 Mai 2024 | 26,5809 | -0,74 | -2,69% | 26,85 | 26,85 | 26,50 | 672 |
07 Mai 2024 | 27,3159 | 0,22 | 0,80% | 27,6559 | 27,6559 | 27,00 | 777 |
06 Mai 2024 | 27,10 | 0,11 | 0,40% | 28,029 | 28,4679 | 27,10 | 2.053 |
03 Mai 2024 | 26,9928 | 0,41 | 1,55% | 26,4039 | 27,3122 | 26,29 | 4.417 |
02 Mai 2024 | 26,5809 | 0,29 | 1,11% | 25,7485 | 26,5839 | 25,7485 | 2.606 |
30 Abr 2024 | 26,2882 | -1,97 | -6,98% | 28,0779 | 28,0779 | 26,2882 | 5.829 |
29 Abr 2024 | 28,261 | 0,15 | 0,52% | 28,2801 | 28,2821 | 27,99 | 1.156 |
26 Abr 2024 | 28,1142 | 0,02 | 0,07% | 27,8379 | 28,1142 | 27,8119 | 746 |
25 Abr 2024 | 28,0933 | -0,03 | -0,09% | 27,7401 | 28,0933 | 27,3261 | 6.157 |
24 Abr 2024 | 28,12 | -0,63 | -2,21% | 28,9881 | 29,20 | 28,12 | 1.781 |
23 Abr 2024 | 28,7543 | 0,10 | 0,36% | 28,3115 | 28,89 | 28,2861 | 841 |
22 Abr 2024 | 28,6519 | 1,10 | 4,00% | 28,9641 | 28,9939 | 28,6519 | 1.644 |
19 Abr 2024 | 27,55 | 0,12 | 0,45% | 27,9436 | 27,9436 | 27,4516 | 1.216 |
18 Abr 2024 | 27,4277 | 0,66 | 2,46% | 26,4921 | 27,5719 | 26,4921 | 1.190 |
17 Abr 2024 | 26,7691 | -0,84 | -3,03% | 27,5881 | 27,6059 | 26,2397 | 3.628 |
16 Abr 2024 | 27,6057 | -0,54 | -1,91% | 27,8219 | 27,8919 | 26,8162 | 7.094 |
15 Abr 2024 | 28,1438 | -1,13 | -3,86% | 28,50 | 29,2223 | 26,9834 | 4.225 |
12 Abr 2024 | 29,273 | -1,95 | -6,25% | 31,3781 | 31,4821 | 27,536 | 2.301 |
11 Abr 2024 | 31,2245 | -0,14 | -0,45% | 31,6294 | 31,9535 | 31,2245 | 1.347 |
10 Abr 2024 | 31,3655 | 0,43 | 1,39% | 30,9191 | 31,3655 | 30,3005 | 2.832 |
09 Abr 2024 | 30,9349 | -1,62 | -4,97% | 32,1159 | 32,1159 | 30,6699 | 1.320 |
08 Abr 2024 | 32,5524 | 3,29 | 11,24% | 30,0921 | 32,5524 | 30,0921 | 4.330 |
05 Abr 2024 | 29,2638 | -0,88 | -2,90% | 28,8075 | 29,3277 | 28,50 | 970 |
04 Abr 2024 | 30,1389 | 1,11 | 3,84% | 29,2919 | 30,1389 | 29,2479 | 1.077 |
03 Abr 2024 | 29,025 | -0,13 | -0,46% | 29,3338 | 29,6873 | 29,025 | 5.122 |
02 Abr 2024 | 29,1593 | -2,41 | -7,64% | 30,00 | 30,1239 | 28,552 | 7.011 |