Mercado fechará em 4 h 13 min

Zamp S.A. (BKBR3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
6,65+0,02 (+0,30%)
A partir de 12:31PM BRT. Mercado aberto.
Período:
30 de set. de 2021 - 30 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de set. de 20226,636,686,506,656,65253.500
29 de set. de 20226,546,756,456,636,631.371.100
28 de set. de 20226,746,766,556,626,622.387.200
27 de set. de 20226,476,766,326,746,742.993.800
26 de set. de 20226,676,836,286,416,413.122.900
23 de set. de 20226,917,086,556,736,738.494.200
22 de set. de 20228,058,197,277,287,283.008.100
21 de set. de 20227,988,197,928,028,022.060.700
20 de set. de 20228,158,227,977,987,981.097.900
19 de set. de 20228,038,257,978,158,151.718.300
16 de set. de 20227,878,107,728,108,101.315.400
15 de set. de 20228,148,157,958,018,01844.200
14 de set. de 20228,008,167,878,158,151.454.800
13 de set. de 20227,928,277,798,008,001.384.600
12 de set. de 20228,288,327,968,048,041.653.600
09 de set. de 20227,527,807,477,727,721.544.100
08 de set. de 20227,427,527,217,477,472.262.600
06 de set. de 20227,697,697,267,387,381.728.400
05 de set. de 20227,797,847,647,747,741.344.700
02 de set. de 20227,917,957,737,857,857.181.200
01 de set. de 20227,687,897,567,857,851.413.800
31 de ago. de 20227,617,857,537,797,791.200.100
30 de ago. de 20227,827,927,567,617,611.003.800
29 de ago. de 20227,868,107,737,777,772.167.900
26 de ago. de 20228,318,397,988,178,17871.100
25 de ago. de 20228,448,638,228,268,261.238.800
24 de ago. de 20228,798,878,378,438,431.355.600
23 de ago. de 20228,518,828,448,808,801.434.700
22 de ago. de 20228,308,658,048,438,432.045.200
19 de ago. de 20228,498,498,108,338,332.282.000
18 de ago. de 20228,248,708,118,548,542.547.600
17 de ago. de 20228,268,478,148,408,403.702.200
16 de ago. de 20228,218,338,038,308,302.352.100
15 de ago. de 20228,188,418,068,198,192.127.700
12 de ago. de 20227,988,317,988,248,242.516.500
11 de ago. de 20228,158,257,917,957,958.662.200
10 de ago. de 20228,118,468,098,108,102.218.300
09 de ago. de 20228,208,267,818,018,011.405.700
08 de ago. de 20228,178,348,048,188,181.509.200
05 de ago. de 20227,688,157,578,158,151.861.200
04 de ago. de 20228,328,557,547,727,726.927.500
03 de ago. de 20227,678,357,598,308,304.863.500
02 de ago. de 20227,357,697,237,667,663.456.500
01 de ago. de 20227,307,437,117,397,397.983.800
29 de jul. de 20226,066,315,956,226,221.901.400
28 de jul. de 20225,586,135,546,066,063.840.200
27 de jul. de 20225,335,655,335,605,601.974.400
26 de jul. de 20225,485,485,235,335,331.497.600
25 de jul. de 20225,695,725,445,495,491.691.000
22 de jul. de 20225,735,795,555,645,641.587.300
21 de jul. de 20225,755,865,655,705,702.036.800
20 de jul. de 20225,585,905,585,805,802.687.700
19 de jul. de 20225,835,855,585,635,631.922.100
18 de jul. de 20226,086,085,785,805,801.325.000
15 de jul. de 20225,806,195,746,096,092.020.000
14 de jul. de 20225,705,835,625,785,781.441.100
13 de jul. de 20225,745,885,695,735,731.311.000
12 de jul. de 20225,745,925,655,775,771.001.600
11 de jul. de 20225,895,985,715,725,72803.000
08 de jul. de 20226,046,135,875,955,95528.600
07 de jul. de 20225,966,175,915,995,991.614.300
06 de jul. de 20225,805,975,715,885,881.151.300
05 de jul. de 20225,605,815,455,815,812.219.100
04 de jul. de 20225,705,745,615,635,63800.900
01 de jul. de 20225,615,745,385,685,682.217.700
30 de jun. de 20225,655,795,545,565,561.964.700
29 de jun. de 20225,885,885,635,775,771.131.600
28 de jun. de 20225,996,185,745,845,841.620.300
27 de jun. de 20226,056,075,835,945,941.239.100
24 de jun. de 20226,066,175,916,046,04967.200
23 de jun. de 20225,876,185,816,006,001.720.000
22 de jun. de 20225,846,035,675,845,841.452.700
21 de jun. de 20226,156,235,805,895,891.446.400
20 de jun. de 20226,056,215,886,136,131.325.200
17 de jun. de 20226,006,155,776,056,051.775.000
15 de jun. de 20226,086,185,926,086,081.673.200
14 de jun. de 20226,126,225,936,006,001.036.500
13 de jun. de 20226,366,376,006,096,092.174.000
10 de jun. de 20226,816,826,466,516,51975.600
09 de jun. de 20226,967,096,796,886,88817.200
08 de jun. de 20226,937,176,886,986,982.064.600
07 de jun. de 20227,077,166,867,037,031.221.700
06 de jun. de 20227,407,407,067,127,121.399.400
03 de jun. de 20227,587,587,217,337,33768.600
02 de jun. de 20227,247,577,177,527,522.117.000
01 de jun. de 20227,407,417,117,207,202.313.500
31 de mai. de 20227,737,767,317,427,423.031.100
30 de mai. de 20227,907,997,657,747,74773.400
27 de mai. de 20227,807,907,677,867,862.003.100
26 de mai. de 20227,697,927,697,807,802.406.000
25 de mai. de 20227,867,967,627,727,722.585.300
24 de mai. de 20227,557,917,527,907,902.274.100
23 de mai. de 20227,758,057,717,817,813.807.300
20 de mai. de 20227,607,847,577,707,701.537.600
19 de mai. de 20227,437,677,367,607,602.938.000
18 de mai. de 20227,477,557,217,407,402.849.100
17 de mai. de 20227,307,487,277,457,452.181.200
16 de mai. de 20226,857,306,857,207,203.312.100
13 de mai. de 20226,406,836,356,826,822.617.300
12 de mai. de 20226,026,455,916,376,371.696.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...