Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ZAMP3 - ZAMP S.A. - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 3,47 | 3,41 | -1,16% | 3,36 | 3,47 | 3,40 | 3,41 | 3,42 | 798 | 112.887.100 |
| 4/6/2025 | 3,50 | 3,45 | -1,71% | 3,37 | 3,53 | 3,42 | 3,38 | 3,45 | 2.162 | 418.957.300 |
| 3/6/2025 | 3,36 | 3,51 | +2,63% | 3,34 | 3,52 | 3,42 | 3,47 | 3,51 | 1.733 | 485.574.200 |
| 2/6/2025 | 3,43 | 3,42 | -0,29% | 3,29 | 3,45 | 3,35 | 3,39 | 3,42 | 2.120 | 341.360.100 |
| 30/5/2025 | 3,43 | 3,43 | 0,00% | 3,34 | 3,44 | 3,39 | 3,39 | 3,43 | 837 | 185.448.100 |
| 29/5/2025 | 3,33 | 3,43 | +3,31% | 3,29 | 3,53 | 3,42 | 3,42 | 3,43 | 3.395 | 566.529.000 |
| 28/5/2025 | 3,34 | 3,32 | +1,22% | 3,24 | 3,34 | 3,28 | 3,30 | 3,32 | 2.953 | 451.378.800 |
| 27/5/2025 | 3,30 | 3,28 | -1,80% | 3,24 | 3,37 | 3,29 | 3,28 | 3,29 | 4.554 | 905.124.100 |
| 26/5/2025 | 3,35 | 3,34 | -6,96% | 3,22 | 3,44 | 3,30 | 3,28 | 3,34 | 7.064 | 1.463.848.000 |
| 23/5/2025 | 3,03 | 3,59 | +16,94% | 3,03 | 3,69 | 3,40 | 3,57 | 3,59 | 5.158 | 1.738.691.700 |
| 22/5/2025 | 3,09 | 3,07 | -0,97% | 3,05 | 3,26 | 3,13 | 3,07 | 3,09 | 1.785 | 509.654.500 |
| 21/5/2025 | 3,09 | 3,10 | +0,32% | 3,00 | 3,10 | 3,05 | 3,03 | 3,11 | 1.349 | 324.842.300 |
| 20/5/2025 | 3,24 | 3,09 | -2,83% | 2,94 | 3,24 | 3,04 | 3,03 | 3,09 | 2.686 | 423.417.100 |
| 19/5/2025 | 3,22 | 3,18 | -1,24% | 3,18 | 3,25 | 3,21 | 3,17 | 3,18 | 875 | 429.107.800 |
| 16/5/2025 | 3,09 | 3,22 | +3,54% | 3,09 | 3,24 | 3,17 | 3,17 | 3,22 | 1.416 | 299.078.600 |
| 15/5/2025 | 3,15 | 3,11 | -1,27% | 3,09 | 3,24 | 3,15 | 3,11 | 3,12 | 1.637 | 243.965.500 |
| 14/5/2025 | 3,09 | 3,15 | +1,94% | 3,08 | 3,16 | 3,13 | 3,12 | 3,15 | 800 | 98.069.700 |
| 13/5/2025 | 3,15 | 3,09 | -1,90% | 3,03 | 3,19 | 3,11 | 3,05 | 3,09 | 4.004 | 530.000.000 |
| 12/5/2025 | 3,21 | 3,15 | -2,78% | 3,09 | 3,25 | 3,16 | 3,14 | 3,16 | 2.723 | 241.639.700 |
| 9/5/2025 | 2,92 | 3,24 | +8,00% | 2,76 | 3,27 | 3,01 | 3,19 | 3,24 | 4.646 | 473.050.200 |
| 8/5/2025 | 2,98 | 3,00 | +0,67% | 2,96 | 3,10 | 3,03 | 3,00 | 3,03 | 1.693 | 148.567.400 |
| 7/5/2025 | 2,93 | 2,98 | +1,71% | 2,91 | 3,05 | 2,98 | 2,95 | 2,98 | 912 | 131.602.200 |
| 6/5/2025 | 3,12 | 2,93 | -4,87% | 2,89 | 3,13 | 2,97 | 2,89 | 2,93 | 1.318 | 198.805.100 |
| 5/5/2025 | 3,13 | 3,08 | -1,60% | 3,08 | 3,24 | 3,14 | 3,07 | 3,16 | 960 | 128.736.900 |
| 2/5/2025 | 3,04 | 3,13 | +0,97% | 3,03 | 3,20 | 3,13 | 3,12 | 3,16 | 3.675 | 642.525.500 |
| 29/4/2025 | 3,12 | 3,10 | -0,32% | 3,07 | 3,14 | 3,10 | 3,10 | 3,11 | 1.270 | 181.387.900 |
| 28/4/2025 | 3,07 | 3,11 | +1,63% | 3,07 | 3,17 | 3,10 | 3,09 | 3,12 | 2.573 | 199.864.800 |
| 25/4/2025 | 3,16 | 3,06 | -3,16% | 3,00 | 3,17 | 3,06 | 3,06 | 3,11 | 2.561 | 354.324.000 |
| 24/4/2025 | 3,09 | 3,16 | +2,60% | 3,06 | 3,16 | 3,12 | 3,11 | 3,16 | 1.091 | 134.438.400 |
| 23/4/2025 | 3,15 | 3,08 | -0,65% | 3,06 | 3,20 | 3,12 | 3,07 | 3,08 | 1.169 | 100.963.100 |
| 22/4/2025 | 2,98 | 3,10 | +2,31% | 2,98 | 3,10 | 3,04 | 3,06 | 3,10 | 924 | 114.715.500 |
| 17/4/2025 | 2,97 | 3,03 | 0,00% | 2,97 | 3,08 | 3,01 | 3,02 | 3,03 | 1.269 | 154.895.600 |
| 16/4/2025 | 3,10 | 3,03 | -2,57% | 2,98 | 3,12 | 3,03 | 3,03 | 3,04 | 1.125 | 213.955.000 |
| 15/4/2025 | 3,04 | 3,11 | +1,30% | 3,02 | 3,20 | 3,09 | 3,10 | 3,12 | 1.147 | 188.581.800 |
| 14/4/2025 | 2,92 | 3,07 | +6,23% | 2,92 | 3,11 | 3,03 | 3,07 | 3,08 | 1.162 | 183.580.200 |
| 11/4/2025 | 2,90 | 2,89 | -0,34% | 2,80 | 2,94 | 2,87 | 2,86 | 2,89 | 855 | 104.541.300 |
| 10/4/2025 | 2,97 | 2,90 | -3,33% | 2,80 | 2,97 | 2,88 | 2,90 | 2,94 | 1.380 | 169.575.100 |
| 9/4/2025 | 2,76 | 3,00 | +8,30% | 2,66 | 3,07 | 2,90 | 2,95 | 3,00 | 2.143 | 200.685.200 |
| 8/4/2025 | 2,92 | 2,77 | -3,48% | 2,74 | 3,00 | 2,83 | 2,77 | 2,82 | 1.848 | 176.051.400 |
| 7/4/2025 | 2,92 | 2,87 | -4,65% | 2,78 | 2,95 | 2,85 | 2,87 | 2,92 | 3.998 | 347.156.100 |
| 4/4/2025 | 3,20 | 3,01 | -6,23% | 2,94 | 3,20 | 3,03 | 2,99 | 3,01 | 3.040 | 309.695.800 |
| 3/4/2025 | 3,10 | 3,21 | +1,58% | 3,09 | 3,27 | 3,18 | 3,18 | 3,21 | 2.604 | 266.169.800 |
| 2/4/2025 | 3,16 | 3,16 | -1,25% | 3,11 | 3,25 | 3,15 | 3,13 | 3,16 | 1.455 | 163.763.600 |
| 1/4/2025 | 2,94 | 3,20 | +8,11% | 2,94 | 3,26 | 3,16 | 3,18 | 3,20 | 2.866 | 412.583.000 |
| 31/3/2025 | 3,02 | 2,96 | -1,99% | 2,86 | 3,05 | 2,92 | 2,94 | 2,97 | 1.321 | 209.931.800 |
| 28/3/2025 | 2,81 | 3,02 | +6,71% | 2,80 | 3,09 | 2,99 | 3,02 | 3,05 | 3.050 | 491.076.600 |
| 27/3/2025 | 2,71 | 2,83 | +3,28% | 2,71 | 2,83 | 2,80 | 2,81 | 2,83 | 938 | 271.361.200 |
| 26/3/2025 | 2,62 | 2,74 | +4,18% | 2,57 | 2,75 | 2,68 | 2,72 | 2,74 | 1.214 | 196.954.500 |
| 25/3/2025 | 2,38 | 2,63 | +10,50% | 2,38 | 2,67 | 2,52 | 2,60 | 2,63 | 1.798 | 317.263.700 |
| 24/3/2025 | 2,42 | 2,38 | -0,83% | 2,38 | 2,43 | 2,40 | 2,38 | 2,40 | 2.345 | 261.278.400 |
| 21/3/2025 | 2,73 | 2,40 | -15,49% | 2,35 | 2,74 | 2,42 | 2,40 | 2,41 | 3.682 | 2.806.596.100 |
| 20/3/2025 | 2,84 | 2,84 | 0,00% | 2,78 | 2,91 | 2,82 | 2,82 | 2,84 | 2.130 | 195.185.000 |
| 19/3/2025 | 2,74 | 2,84 | +1,43% | 2,74 | 2,88 | 2,81 | 2,84 | 2,85 | 3.259 | 237.426.700 |
| 18/3/2025 | 2,77 | 2,80 | +1,82% | 2,75 | 2,82 | 2,77 | 2,75 | 2,81 | 1.815 | 95.497.900 |
| 17/3/2025 | 2,79 | 2,75 | -1,79% | 2,72 | 2,86 | 2,78 | 2,74 | 2,76 | 1.794 | 149.052.000 |
| 14/3/2025 | 2,70 | 2,80 | +2,94% | 2,65 | 2,80 | 2,73 | 2,77 | 2,80 | 2.136 | 282.237.600 |
| 13/3/2025 | 2,73 | 2,72 | -1,81% | 2,70 | 2,80 | 2,73 | 2,71 | 2,72 | 1.658 | 89.188.500 |
| 12/3/2025 | 2,76 | 2,77 | -0,36% | 2,73 | 2,82 | 2,78 | 2,77 | 2,81 | 1.411 | 96.761.300 |
| 11/3/2025 | 2,76 | 2,78 | +1,46% | 2,67 | 2,80 | 2,74 | 2,77 | 2,78 | 1.764 | 136.702.500 |
| 10/3/2025 | 2,82 | 2,74 | -2,14% | 2,71 | 2,83 | 2,77 | 2,74 | 2,76 | 1.796 | 123.577.000 |
| 7/3/2025 | 2,77 | 2,80 | +0,36% | 2,68 | 2,84 | 2,76 | 2,80 | 2,83 | 2.840 | 187.117.500 |