Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,49 | 3,41 | -1,16% | 3,41 | 3,49 | 3,44 | 3,41 | 3,48 | 40 | 276.961 |
| 5/9/2025 | 3,45 | 3,45 | -0,29% | 3,44 | 3,49 | 3,46 | 3,45 | 3,50 | 44 | 257.839 |
| 4/9/2025 | 3,50 | 3,46 | -0,57% | 3,46 | 3,51 | 3,49 | 3,46 | 3,50 | 46 | 301.407 |
| 3/9/2025 | 3,48 | 3,48 | 0,00% | 3,48 | 3,51 | 3,49 | 3,48 | 3,49 | 37 | 330.227 |
| 2/9/2025 | 3,46 | 3,48 | +0,58% | 3,46 | 3,51 | 3,49 | 3,48 | 3,50 | 50 | 307.837 |
| 1/9/2025 | 3,50 | 3,46 | -0,57% | 3,46 | 3,51 | 3,48 | 3,45 | 3,48 | 54 | 330.429 |
| 29/8/2025 | 3,50 | 3,48 | +0,29% | 3,46 | 3,50 | 3,48 | 3,47 | 3,49 | 54 | 249.111 |
| 28/8/2025 | 3,48 | 3,47 | +0,29% | 3,46 | 3,49 | 3,47 | 3,47 | 3,48 | 30 | 203.211 |
| 27/8/2025 | 3,45 | 3,46 | -1,14% | 3,45 | 3,49 | 3,47 | 3,46 | 3,48 | 21 | 196.763 |
| 26/8/2025 | 3,45 | 3,50 | +1,45% | 3,45 | 3,50 | 3,48 | 3,45 | 3,50 | 57 | 309.440 |
| 25/8/2025 | 3,44 | 3,45 | -0,29% | 3,44 | 3,49 | 3,46 | 3,45 | 3,49 | 37 | 239.325 |
| 22/8/2025 | 3,45 | 3,46 | -0,57% | 3,45 | 3,49 | 3,46 | 3,46 | 3,47 | 27 | 256.078 |
| 21/8/2025 | 3,49 | 3,48 | -0,29% | 3,44 | 3,49 | 3,46 | 3,44 | 3,48 | 35 | 266.250 |
| 20/8/2025 | 3,43 | 3,49 | +0,29% | 3,43 | 3,50 | 3,47 | 3,44 | 3,49 | 55 | 370.183 |
| 19/8/2025 | 3,47 | 3,48 | +1,16% | 3,44 | 3,49 | 3,46 | 3,44 | 3,48 | 74 | 493.636 |
| 18/8/2025 | 3,47 | 3,44 | +0,29% | 3,43 | 3,49 | 3,46 | 3,44 | 3,46 | 39 | 314.916 |
| 15/8/2025 | 3,51 | 3,43 | -2,28% | 3,43 | 3,51 | 3,45 | 3,43 | 3,47 | 36 | 235.948 |
| 14/8/2025 | 3,45 | 3,51 | +0,29% | 3,45 | 3,51 | 3,47 | 3,47 | 3,50 | 11 | 77.079 |
| 13/8/2025 | 3,46 | 3,50 | +1,16% | 3,44 | 3,51 | 3,48 | 3,44 | 3,50 | 35 | 331.594 |
| 12/8/2025 | 3,42 | 3,46 | +0,87% | 3,42 | 3,50 | 3,47 | 3,46 | 3,50 | 42 | 363.567 |
| 11/8/2025 | 3,49 | 3,43 | -1,72% | 3,43 | 3,49 | 3,47 | 3,43 | 3,48 | 37 | 238.131 |
| 8/8/2025 | 3,47 | 3,49 | +1,45% | 3,42 | 3,49 | 3,44 | 3,47 | 3,49 | 45 | 520.972 |
| 7/8/2025 | 3,41 | 3,44 | 0,00% | 3,41 | 3,48 | 3,45 | 3,44 | 3,48 | 24 | 175.120 |
| 6/8/2025 | 3,40 | 3,44 | 0,00% | 3,40 | 3,48 | 3,44 | 3,44 | 3,48 | 68 | 149.027 |
| 5/8/2025 | 3,39 | 3,44 | +0,29% | 3,39 | 3,48 | 3,46 | 3,43 | 3,47 | 29 | 100.705 |
| 4/8/2025 | 3,46 | 3,43 | +0,29% | 3,43 | 3,48 | 3,45 | 3,43 | 3,48 | 30 | 220.558 |
| 1/8/2025 | 3,45 | 3,42 | 0,00% | 3,42 | 3,48 | 3,45 | 3,42 | 3,44 | 31 | 239.078 |
| 31/7/2025 | 3,38 | 3,42 | -0,87% | 3,38 | 3,46 | 3,42 | 3,42 | 3,47 | 29 | 201.647 |
| 30/7/2025 | 3,41 | 3,45 | +0,29% | 3,39 | 3,45 | 3,42 | 3,40 | 3,45 | 39 | 58.858 |
| 29/7/2025 | 3,49 | 3,44 | 0,00% | 3,42 | 3,49 | 3,44 | 3,44 | 3,48 | 24 | 112.663 |
| 28/7/2025 | 3,41 | 3,44 | +0,29% | 3,41 | 3,49 | 3,43 | 3,42 | 3,48 | 23 | 111.237 |
| 25/7/2025 | 3,47 | 3,43 | 0,00% | 3,43 | 3,48 | 3,44 | 3,42 | 3,48 | 32 | 244.842 |
| 24/7/2025 | 3,48 | 3,43 | -1,15% | 3,42 | 3,48 | 3,43 | 3,42 | 3,49 | 20 | 180.029 |
| 23/7/2025 | 3,50 | 3,47 | -0,86% | 3,42 | 3,50 | 3,45 | 3,43 | 3,47 | 39 | 307.333 |
| 22/7/2025 | 3,40 | 3,50 | +2,04% | 3,37 | 3,50 | 3,42 | 3,43 | 3,50 | 63 | 301.900 |
| 21/7/2025 | 3,40 | 3,43 | +0,59% | 3,32 | 3,43 | 3,37 | 3,33 | 3,43 | 29 | 199.355 |
| 18/7/2025 | 3,34 | 3,41 | -0,29% | 3,34 | 3,41 | 3,36 | 3,31 | 3,41 | 22 | 174.519 |
| 17/7/2025 | 3,46 | 3,42 | -0,87% | 3,35 | 3,46 | 3,38 | 3,35 | 3,42 | 34 | 258.810 |
| 16/7/2025 | 3,46 | 3,45 | +2,99% | 3,31 | 3,46 | 3,40 | 3,35 | 3,45 | 90 | 210.943 |
| 15/7/2025 | 3,34 | 3,35 | +0,60% | 3,34 | 3,40 | 3,37 | 3,36 | 3,40 | 33 | 97.462 |
| 14/7/2025 | 3,36 | 3,33 | -0,60% | 3,30 | 3,39 | 3,34 | 3,33 | 3,37 | 40 | 91.555 |
| 11/7/2025 | 3,35 | 3,35 | -0,30% | 3,29 | 3,39 | 3,33 | 3,31 | 3,35 | 45 | 235.788 |
| 10/7/2025 | 3,42 | 3,36 | -0,59% | 3,35 | 3,42 | 3,37 | 3,36 | 3,40 | 40 | 277.589 |
| 9/7/2025 | 3,39 | 3,38 | -1,74% | 3,37 | 3,44 | 3,41 | 3,37 | 3,43 | 15 | 132.676 |
| 8/7/2025 | 3,38 | 3,44 | +0,58% | 3,37 | 3,44 | 3,39 | 3,38 | 3,44 | 29 | 200.746 |
| 7/7/2025 | 3,41 | 3,42 | +1,48% | 3,37 | 3,43 | 3,40 | 3,39 | 3,42 | 38 | 144.689 |
| 4/7/2025 | 3,39 | 3,37 | -0,30% | 3,37 | 3,44 | 3,40 | 3,37 | 3,42 | 34 | 174.848 |
| 3/7/2025 | 3,42 | 3,38 | +0,30% | 3,38 | 3,49 | 3,43 | 3,38 | 3,40 | 101 | 250.533 |
| 2/7/2025 | 3,47 | 3,37 | -2,32% | 3,36 | 3,47 | 3,38 | 3,37 | 3,43 | 38 | 253.177 |
| 1/7/2025 | 3,42 | 3,45 | +2,07% | 3,38 | 3,45 | 3,41 | 3,39 | 3,46 | 62 | 131.859 |
| 30/6/2025 | 3,43 | 3,38 | -2,03% | 3,38 | 3,44 | 3,41 | 3,38 | 3,44 | 30 | 179.780 |
| 27/6/2025 | 3,38 | 3,45 | +1,77% | 3,38 | 3,45 | 3,41 | 3,41 | 3,45 | 23 | 154.797 |
| 26/6/2025 | 3,45 | 3,39 | -0,88% | 3,37 | 3,45 | 3,38 | 3,38 | 3,44 | 22 | 97.511 |
| 25/6/2025 | 3,47 | 3,42 | 0,00% | 3,39 | 3,47 | 3,42 | 3,42 | 3,44 | 40 | 102.049 |
| 24/6/2025 | 3,47 | 3,42 | -1,16% | 3,38 | 3,48 | 3,43 | 3,42 | 3,44 | 27 | 147.230 |
| 23/6/2025 | 3,36 | 3,46 | +1,76% | 3,34 | 3,46 | 3,36 | 3,37 | 3,46 | 44 | 186.150 |
| 20/6/2025 | 3,36 | 3,40 | -0,58% | 3,36 | 3,44 | 3,38 | 3,38 | 3,40 | 37 | 187.191 |
| 18/6/2025 | 3,40 | 3,42 | +1,79% | 3,36 | 3,45 | 3,40 | 3,42 | 3,46 | 47 | 279.630 |
| 17/6/2025 | 3,49 | 3,36 | -2,33% | 3,36 | 3,49 | 3,41 | 3,38 | 3,45 | 26 | 182.147 |
| 16/6/2025 | 3,47 | 3,44 | 0,00% | 3,40 | 3,48 | 3,43 | 3,42 | 3,47 | 43 | 230.626 |
| 13/6/2025 | 3,28 | 3,44 | +3,61% | 3,28 | 3,51 | 3,43 | 3,41 | 3,49 | 82 | 339.119 |
| 12/6/2025 | 3,37 | 3,32 | +0,61% | 3,27 | 3,37 | 3,29 | 3,31 | 3,32 | 40 | 184.943 |
| 11/6/2025 | 3,32 | 3,30 | -0,30% | 3,30 | 3,37 | 3,32 | 3,30 | 3,37 | 31 | 146.964 |
| 10/6/2025 | 3,34 | 3,31 | -0,30% | 3,31 | 3,36 | 3,33 | 3,31 | 3,38 | 55 | 158.277 |
| 9/6/2025 | 3,31 | 3,32 | +0,61% | 3,27 | 3,35 | 3,31 | 3,32 | 3,34 | 64 | 469.133 |
| 6/6/2025 | 3,44 | 3,30 | -2,94% | 3,28 | 3,44 | 3,33 | 3,30 | 3,34 | 77 | 443.560 |
| 5/6/2025 | 3,42 | 3,40 | -1,73% | 3,37 | 3,44 | 3,40 | 3,37 | 3,44 | 30 | 224.254 |
| 4/6/2025 | 3,51 | 3,46 | -1,70% | 3,38 | 3,55 | 3,43 | 3,38 | 3,46 | 63 | 214.488 |
| 3/6/2025 | 3,45 | 3,52 | +3,53% | 3,33 | 3,52 | 3,46 | 3,43 | 3,52 | 71 | 417.484 |
| 2/6/2025 | 3,44 | 3,40 | 0,00% | 3,29 | 3,48 | 3,36 | 3,36 | 3,45 | 39 | 196.719 |
| 30/5/2025 | 3,49 | 3,40 | +0,29% | 3,32 | 3,49 | 3,37 | 3,33 | 3,45 | 29 | 237.950 |
| 29/5/2025 | 3,35 | 3,39 | +1,19% | 3,28 | 3,51 | 3,39 | 3,39 | 3,45 | 88 | 503.106 |
| 28/5/2025 | 3,28 | 3,35 | +2,13% | 3,25 | 3,35 | 3,28 | 3,28 | 3,35 | 53 | 232.321 |
| 27/5/2025 | 3,34 | 3,28 | +1,23% | 3,25 | 3,38 | 3,29 | 3,31 | 3,34 | 104 | 748.650 |
| 26/5/2025 | 3,48 | 3,24 | -10,50% | 3,22 | 3,59 | 3,30 | 3,24 | 3,36 | 185 | 1.262.774 |
| 23/5/2025 | 3,19 | 3,62 | +14,92% | 3,04 | 3,67 | 3,46 | 3,52 | 3,62 | 401 | 1.805.782 |
| 22/5/2025 | 3,07 | 3,15 | +4,65% | 3,04 | 3,25 | 3,12 | 3,08 | 3,15 | 121 | 454.334 |
| 21/5/2025 | 3,01 | 3,01 | -2,27% | 3,01 | 3,08 | 3,04 | 3,01 | 3,06 | 81 | 354.524 |
| 20/5/2025 | 3,22 | 3,08 | -4,35% | 2,95 | 3,22 | 3,04 | 3,03 | 3,08 | 131 | 761.411 |
| 19/5/2025 | 3,25 | 3,22 | -0,31% | 3,15 | 3,25 | 3,21 | 3,21 | 3,23 | 34 | 181.702 |
| 16/5/2025 | 3,11 | 3,23 | +4,87% | 3,09 | 3,24 | 3,18 | 3,13 | 3,23 | 57 | 272.848 |
| 15/5/2025 | 3,19 | 3,08 | -3,45% | 3,08 | 3,24 | 3,17 | 3,08 | 3,16 | 79 | 379.688 |
| 14/5/2025 | 3,09 | 3,19 | +2,24% | 3,07 | 3,19 | 3,13 | 3,10 | 3,18 | 51 | 154.968 |
| 13/5/2025 | 3,20 | 3,12 | -2,19% | 3,04 | 3,20 | 3,09 | 3,07 | 3,12 | 64 | 393.123 |
| 12/5/2025 | 3,18 | 3,19 | +1,59% | 3,10 | 3,27 | 3,16 | 3,13 | 3,19 | 74 | 268.918 |
| 9/5/2025 | 2,99 | 3,14 | +5,72% | 2,78 | 3,26 | 3,08 | 3,11 | 3,21 | 221 | 672.197 |
| 8/5/2025 | 2,87 | 2,97 | +1,37% | 2,87 | 3,09 | 3,00 | 2,97 | 3,06 | 70 | 305.458 |
| 7/5/2025 | 2,89 | 2,93 | +2,45% | 2,89 | 3,03 | 2,96 | 2,93 | 2,98 | 79 | 289.134 |
| 6/5/2025 | 3,12 | 2,86 | -10,34% | 2,86 | 3,13 | 2,97 | 2,86 | 2,93 | 248 | 616.511 |
| 5/5/2025 | 2,97 | 3,19 | +7,77% | 2,97 | 3,23 | 3,14 | 3,09 | 3,19 | 81 | 355.055 |
| 2/5/2025 | 3,14 | 2,96 | -3,90% | 2,96 | 3,19 | 3,07 | 2,96 | 3,18 | 92 | 527.719 |
| 29/4/2025 | 3,14 | 3,08 | +0,98% | 3,06 | 3,17 | 3,10 | 3,08 | 3,10 | 51 | 263.124 |
| 28/4/2025 | 3,06 | 3,05 | -0,97% | 3,05 | 3,18 | 3,10 | 3,05 | 3,15 | 73 | 322.345 |
| 25/4/2025 | 3,09 | 3,08 | -0,65% | 3,01 | 3,16 | 3,06 | 3,08 | 3,14 | 74 | 282.714 |
| 24/4/2025 | 3,11 | 3,10 | -1,27% | 3,05 | 3,16 | 3,12 | 3,10 | 3,15 | 36 | 168.600 |
| 23/4/2025 | 3,11 | 3,14 | +0,96% | 3,07 | 3,19 | 3,12 | 3,07 | 3,14 | 62 | 208.861 |
| 22/4/2025 | 3,08 | 3,11 | +1,30% | 3,00 | 3,11 | 3,04 | 3,04 | 3,11 | 55 | 261.732 |
| 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 |