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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ZAMP3F - ZAMP S.A. - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 3,02 | 3,07 | +2,68% | 2,98 | 3,07 | 3,01 | 3,00 | 3,07 | 43 | 217.536 |
| 16/4/2025 | 3,11 | 2,99 | -4,17% | 2,98 | 3,11 | 3,02 | 2,99 | 3,08 | 116 | 468.866 |
| 15/4/2025 | 3,10 | 3,12 | -0,32% | 3,03 | 3,19 | 3,10 | 3,12 | 3,17 | 58 | 355.124 |
| 14/4/2025 | 2,89 | 3,13 | +7,56% | 2,89 | 3,13 | 3,04 | 3,08 | 3,13 | 119 | 567.013 |
| 11/4/2025 | 3,06 | 2,91 | -2,68% | 2,82 | 3,06 | 2,88 | 2,91 | 2,94 | 68 | 262.673 |
| 10/4/2025 | 2,78 | 2,99 | +2,05% | 2,78 | 2,99 | 2,90 | 2,94 | 2,99 | 85 | 265.823 |
| 9/4/2025 | 2,77 | 2,93 | +6,93% | 2,66 | 3,04 | 2,87 | 2,93 | 2,99 | 100 | 449.870 |
| 8/4/2025 | 2,93 | 2,74 | -5,52% | 2,74 | 3,05 | 2,81 | 2,74 | 2,80 | 78 | 311.748 |
| 7/4/2025 | 3,08 | 2,90 | -5,84% | 2,78 | 3,08 | 2,88 | 2,90 | 3,00 | 105 | 500.471 |
| 4/4/2025 | 3,25 | 3,08 | -3,75% | 2,95 | 3,26 | 3,06 | 2,99 | 3,08 | 183 | 558.920 |
| 3/4/2025 | 3,15 | 3,20 | +3,23% | 3,09 | 3,27 | 3,20 | 3,15 | 3,20 | 99 | 384.011 |
| 2/4/2025 | 3,20 | 3,10 | -4,32% | 3,10 | 3,25 | 3,14 | 3,10 | 3,20 | 110 | 399.604 |
| 1/4/2025 | 2,96 | 3,24 | +11,72% | 2,96 | 3,25 | 3,14 | 3,15 | 3,24 | 189 | 797.421 |
| 31/3/2025 | 3,02 | 2,90 | -3,01% | 2,85 | 3,08 | 2,95 | 2,90 | 2,99 | 74 | 385.785 |
| 28/3/2025 | 2,72 | 2,99 | +7,94% | 2,72 | 3,09 | 2,97 | 2,99 | 3,06 | 213 | 970.177 |
| 27/3/2025 | 2,70 | 2,77 | +2,21% | 2,70 | 2,84 | 2,79 | 2,77 | 2,83 | 82 | 372.461 |
| 26/3/2025 | 2,58 | 2,71 | +6,27% | 2,58 | 2,74 | 2,67 | 2,71 | 2,74 | 136 | 445.789 |
| 25/3/2025 | 2,36 | 2,55 | +5,37% | 2,36 | 2,65 | 2,51 | 2,55 | 2,63 | 194 | 610.163 |
| 24/3/2025 | 2,54 | 2,42 | -4,35% | 2,38 | 2,57 | 2,42 | 2,41 | 2,42 | 152 | 546.679 |
| 21/3/2025 | 2,74 | 2,53 | -8,99% | 2,37 | 2,74 | 2,50 | 2,40 | 2,53 | 457 | 1.724.820 |
| 20/3/2025 | 2,82 | 2,78 | -1,42% | 2,78 | 2,92 | 2,82 | 2,78 | 2,84 | 104 | 322.464 |
| 19/3/2025 | 2,76 | 2,82 | +1,08% | 2,76 | 2,89 | 2,82 | 2,82 | 2,87 | 68 | 326.624 |
| 18/3/2025 | 2,85 | 2,79 | -1,06% | 2,75 | 2,85 | 2,78 | 2,79 | 2,81 | 43 | 171.394 |
| 17/3/2025 | 2,80 | 2,82 | +1,08% | 2,73 | 2,84 | 2,79 | 2,74 | 2,82 | 75 | 390.406 |
| 14/3/2025 | 2,72 | 2,79 | +0,36% | 2,65 | 2,79 | 2,71 | 2,71 | 2,79 | 93 | 430.943 |
| 13/3/2025 | 2,70 | 2,78 | +1,46% | 2,70 | 2,78 | 2,74 | 2,74 | 2,78 | 142 | 506.994 |
| 12/3/2025 | 2,81 | 2,74 | -2,49% | 2,74 | 2,81 | 2,77 | 2,74 | 2,80 | 44 | 258.138 |
| 11/3/2025 | 2,81 | 2,81 | +4,07% | 2,68 | 2,81 | 2,75 | 2,79 | 2,81 | 69 | 306.560 |
| 10/3/2025 | 2,71 | 2,70 | -2,53% | 2,70 | 2,83 | 2,74 | 2,70 | 2,81 | 85 | 272.160 |
| 7/3/2025 | 2,82 | 2,77 | -0,36% | 2,70 | 2,83 | 2,76 | 2,77 | 2,83 | 88 | 399.668 |
| 6/3/2025 | 2,66 | 2,78 | +0,36% | 2,66 | 2,94 | 2,83 | 2,78 | 2,86 | 88 | 403.533 |
| 5/3/2025 | 2,66 | 2,77 | +5,32% | 2,48 | 2,85 | 2,75 | 2,77 | 2,86 | 53 | 235.236 |
| 28/2/2025 | 2,70 | 2,63 | -2,59% | 2,61 | 2,80 | 2,67 | 2,63 | 2,70 | 155 | 281.845 |
| 27/2/2025 | 2,46 | 2,70 | +9,76% | 2,46 | 2,70 | 2,60 | 2,60 | 2,70 | 86 | 362.285 |
| 26/2/2025 | 2,40 | 2,46 | -0,40% | 2,40 | 2,62 | 2,52 | 2,46 | 2,54 | 69 | 309.400 |
| 25/2/2025 | 2,48 | 2,47 | 0,00% | 2,39 | 2,53 | 2,48 | 2,47 | 2,52 | 75 | 321.609 |
| 24/2/2025 | 2,38 | 2,47 | +5,56% | 2,34 | 2,47 | 2,38 | 2,40 | 2,47 | 131 | 386.825 |
| 21/2/2025 | 2,67 | 2,34 | -11,36% | 2,33 | 2,67 | 2,45 | 2,34 | 2,40 | 246 | 749.698 |
| 20/2/2025 | 2,67 | 2,64 | -1,12% | 2,59 | 2,74 | 2,63 | 2,59 | 2,64 | 81 | 190.511 |
| 19/2/2025 | 2,68 | 2,67 | -3,96% | 2,67 | 2,88 | 2,75 | 2,67 | 2,74 | 138 | 452.171 |