Zamp ON

ZAMP3
🏛️ brazil →
3.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 5.79 6.03 5.65 5.98 2.8M
2021-12-29 6.11 6.18 5.66 5.74 3.2M
2021-12-28 6.15 6.22 6.07 6.11 0.7M
2021-12-27 5.90 6.25 5.89 6.18 2.2M
2021-12-23 5.98 6.02 5.85 5.90 2.2M
2021-12-22 6.08 6.09 5.88 6.00 2.8M
2021-12-21 6.32 6.32 6.08 6.10 1.7M
2021-12-20 6.40 6.47 6.18 6.22 1.7M
2021-12-17 6.42 6.55 6.12 6.55 3.5M
2021-12-16 6.77 6.82 6.43 6.47 2.0M
2021-12-15 6.66 6.76 6.35 6.69 2.1M
2021-12-14 7.08 7.11 6.60 6.60 1.9M
2021-12-13 7.21 7.29 6.99 7.03 1.1M
2021-12-10 7.33 7.48 7.12 7.17 1.6M
2021-12-09 7.39 7.47 7.20 7.26 1.9M
2021-12-08 7.23 7.53 7.02 7.48 1.5M
2021-12-07 7.20 7.31 7.07 7.18 2.1M
2021-12-06 6.83 7.20 6.72 7.07 2.2M
2021-12-03 6.77 6.93 6.60 6.76 2.4M
2021-12-02 6.87 6.95 6.60 6.77 2.8M
2021-12-01 6.66 7.17 6.66 6.82 5.0M
2021-11-30 7.00 7.00 6.38 6.56 10.7M
2021-11-29 7.30 7.30 6.96 7.00 1.8M
2021-11-26 7.45 7.49 6.75 7.05 5.2M
2021-11-25 7.51 7.72 7.43 7.67 1.2M
2021-11-24 7.41 7.59 7.31 7.43 2.0M
2021-11-23 7.54 7.60 7.22 7.43 1.9M
2021-11-22 7.70 7.81 7.42 7.50 3.3M
2021-11-19 7.62 7.76 7.52 7.60 5.9M
2021-11-18 7.53 7.73 7.35 7.58 2.0M
2021-11-17 7.82 7.88 7.38 7.45 9.0M
2021-11-16 8.24 8.26 7.61 7.70 2.5M
2021-11-12 8.63 8.78 7.98 8.21 4.5M
2021-11-11 8.65 8.80 8.51 8.70 4.7M
2021-11-10 8.10 8.63 8.05 8.60 7.7M
2021-11-09 8.04 8.17 7.96 8.10 2.6M
2021-11-08 8.33 8.35 7.89 8.03 1.7M
2021-11-05 7.62 8.41 7.62 8.38 4.2M
2021-11-04 7.35 7.69 7.23 7.53 3.5M
2021-11-03 7.41 7.70 7.27 7.35 4.5M
2021-11-01 7.05 7.55 7.03 7.45 3.1M
2021-10-29 7.11 7.18 6.87 6.87 1.4M
2021-10-28 7.27 7.50 7.10 7.10 1.4M
2021-10-27 7.30 7.64 7.21 7.27 1.4M
2021-10-26 7.42 7.51 7.25 7.25 1.6M
2021-10-25 7.14 7.61 7.09 7.48 2.7M
2021-10-22 6.95 7.35 6.37 7.10 5.9M
2021-10-21 7.54 7.54 6.97 7.02 2.6M
2021-10-20 7.40 7.71 7.26 7.66 2.4M
2021-10-19 7.57 7.61 7.29 7.36 2.4M
2021-10-18 7.37 7.67 7.22 7.60 1.8M
2021-10-15 7.27 7.55 7.20 7.42 2.7M
2021-10-14 7.51 7.58 7.16 7.22 3.4M
2021-10-13 7.33 7.49 7.22 7.49 2.6M
2021-10-11 7.58 7.58 7.25 7.29 2.6M
2021-10-08 7.59 7.85 7.51 7.54 1.9M
2021-10-07 7.71 7.75 7.45 7.54 2.9M
2021-10-06 7.82 7.82 7.39 7.67 2.7M
2021-10-05 8.11 8.11 7.83 7.91 2.6M
2021-10-04 8.42 8.42 7.95 8.08 1.8M
2021-10-01 8.16 8.65 8.12 8.50 2.0M
2021-09-30 8.04 8.25 7.87 8.21 4.9M
2021-09-29 8.32 8.34 7.90 8.02 3.4M
2021-09-28 8.92 8.95 8.23 8.25 2.6M
2021-09-27 9.22 9.32 8.84 9.00 2.4M
2021-09-24 8.93 9.21 8.77 9.21 5.1M
2021-09-23 8.78 9.09 8.73 8.98 7.8M
2021-09-22 8.66 8.83 8.52 8.70 5.9M
2021-09-21 8.63 8.65 8.36 8.54 9.9M
2021-09-20 8.78 8.80 8.40 8.48 1.7M
2021-09-17 9.17 9.17 8.86 8.90 2.0M
2021-09-16 9.14 9.20 8.95 9.16 1.1M
2021-09-15 9.12 9.27 9.07 9.18 1.5M
2021-09-14 9.07 9.22 8.99 9.12 1.3M
2021-09-13 8.72 9.09 8.70 9.06 2.2M
2021-09-10 8.60 8.90 8.60 8.61 1.7M
2021-09-09 8.81 8.91 8.21 8.43 5.6M
2021-09-08 9.69 9.71 8.77 8.81 2.2M
2021-09-06 9.35 9.75 9.34 9.75 0.7M
2021-09-03 9.46 9.63 9.35 9.41 1.2M
2021-09-02 9.38 9.70 9.33 9.45 2.1M
2021-09-01 9.39 9.47 9.25 9.31 0.9M
2021-08-31 9.49 9.53 9.08 9.38 2.3M
2021-08-30 9.72 9.81 9.42 9.53 1.3M
2021-08-27 9.74 9.80 9.60 9.75 1.1M
2021-08-26 9.90 9.90 9.60 9.72 1.2M
2021-08-25 9.68 9.90 9.55 9.90 1.7M
2021-08-24 9.39 9.74 9.31 9.69 1.4M
2021-08-23 9.33 9.46 9.20 9.29 1.6M
2021-08-20 8.84 9.39 8.84 9.32 1.9M
2021-08-19 8.49 8.89 8.44 8.89 1.4M
2021-08-18 8.47 8.77 8.35 8.58 2.3M
2021-08-17 8.75 8.75 8.18 8.44 2.8M
2021-08-16 9.48 9.48 8.71 8.77 3.4M
2021-08-13 9.70 9.70 9.33 9.50 1.8M
2021-08-12 9.57 9.71 9.48 9.69 1.3M
2021-08-11 9.84 9.86 9.55 9.63 1.4M
2021-08-10 9.87 10.27 9.83 9.85 1.5M
2021-08-09 9.97 10.10 9.86 9.87 1.4M
2021-08-06 10.45 10.45 9.94 10.00 2.1M
2021-08-05 10.52 10.52 10.29 10.40 1.7M
2021-08-04 10.52 10.67 10.24 10.52 1.3M
2021-08-03 10.87 10.87 10.46 10.50 1.7M
2021-08-02 10.50 10.76 10.50 10.59 1.8M
2021-07-30 10.87 10.87 10.47 10.52 1.7M
2021-07-29 11.15 11.15 10.91 10.96 1.1M
2021-07-28 11.11 11.14 10.96 11.12 1.0M
2021-07-27 11.27 11.27 10.67 11.05 3.1M
2021-07-26 11.40 11.55 11.17 11.30 1.5M
2021-07-23 11.53 11.65 11.33 11.43 1.5M
2021-07-22 10.96 11.70 10.94 11.57 2.5M
2021-07-21 10.94 11.14 10.82 11.01 1.6M
2021-07-20 11.26 11.27 10.91 11.04 1.4M
2021-07-19 11.38 11.45 11.19 11.30 1.3M
2021-07-16 11.58 11.64 11.37 11.45 1.1M
2021-07-15 11.66 11.66 11.37 11.45 1.2M
2021-07-14 12.00 12.00 11.59 11.68 1.8M
2021-07-13 12.35 12.46 11.96 11.96 1.4M
2021-07-12 12.15 12.52 11.94 12.40 4.1M
2021-07-08 11.22 11.54 11.02 11.49 1.4M
2021-07-07 11.24 11.47 11.12 11.47 3.4M
2021-07-06 11.77 11.79 11.16 11.18 2.9M
2021-07-05 11.80 11.92 11.72 11.79 0.9M
2021-07-02 11.98 12.11 11.81 11.84 1.3M
2021-07-01 12.09 12.23 11.85 11.87 1.6M
2021-06-30 12.03 12.11 11.83 11.92 2.1M
2021-06-29 12.28 12.31 11.89 12.11 1.7M
2021-06-28 12.17 12.38 12.09 12.28 1.0M
2021-06-25 12.29 12.30 12.05 12.16 2.6M
2021-06-24 12.22 12.53 11.88 12.25 2.8M
2021-06-23 12.37 12.57 11.96 12.17 3.1M
2021-06-22 12.14 12.42 11.92 12.37 1.7M
2021-06-21 11.54 12.14 11.50 12.14 5.8M
2021-06-18 11.22 11.60 11.17 11.50 3.9M
2021-06-17 11.32 11.41 11.21 11.25 1.3M
2021-06-16 11.20 11.30 11.01 11.29 1.5M
2021-06-15 11.28 11.36 11.05 11.10 1.7M
2021-06-14 11.48 11.65 11.26 11.30 4.6M
2021-06-11 11.55 11.63 11.22 11.43 1.1M
2021-06-10 11.51 11.55 11.26 11.55 1.2M
2021-06-09 11.59 11.65 11.38 11.50 1.5M
2021-06-08 11.55 11.67 11.45 11.59 2.8M
2021-06-07 11.57 11.68 11.48 11.55 1.4M
2021-06-04 11.30 11.66 11.19 11.55 2.3M
2021-06-02 11.17 11.36 10.92 11.35 2.8M
2021-06-01 10.70 11.25 10.70 11.14 2.8M
2021-05-31 10.74 10.91 10.47 10.65 1.4M
2021-05-28 10.54 10.78 10.53 10.76 1.6M
2021-05-27 10.31 10.56 10.20 10.56 1.5M
2021-05-26 10.31 10.40 10.16 10.28 1.7M
2021-05-25 10.39 10.55 10.30 10.31 1.6M
2021-05-24 10.48 10.55 10.33 10.35 1.3M
2021-05-21 10.51 10.63 10.34 10.50 1.1M
2021-05-20 10.36 10.51 10.30 10.51 1.0M
2021-05-19 10.61 10.70 10.35 10.38 1.2M
2021-05-18 10.64 10.86 10.55 10.72 1.1M
2021-05-17 10.77 10.81 10.50 10.66 1.6M
2021-05-14 10.80 10.89 10.67 10.76 3.6M
2021-05-13 10.65 10.85 10.55 10.70 1.6M
2021-05-12 10.69 10.77 10.46 10.58 4.2M
2021-05-11 10.85 11.16 10.70 10.75 2.4M
2021-05-10 10.38 11.03 10.32 10.89 3.6M
2021-05-07 9.90 10.47 9.87 10.38 5.1M
2021-05-06 10.05 10.05 9.86 9.88 2.2M
2021-05-05 10.04 10.20 9.96 10.05 5.5M
2021-05-04 9.99 10.15 9.90 10.00 2.1M
2021-05-03 9.93 10.14 9.82 9.99 4.5M
2021-04-30 10.00 10.07 9.85 9.90 3.1M
2021-04-29 10.01 10.16 9.85 10.00 2.5M
2021-04-28 10.22 10.22 9.78 9.95 3.5M
2021-04-27 10.50 10.53 10.01 10.22 2.6M
2021-04-26 10.69 11.07 10.40 10.50 5.1M
2021-04-23 10.76 10.86 10.60 10.75 3.7M
2021-04-22 10.49 10.77 10.48 10.74 2.3M
2021-04-20 10.50 10.65 10.43 10.58 2.4M
2021-04-19 10.47 10.70 10.39 10.51 5.0M
2021-04-16 10.08 10.51 10.00 10.47 4.2M
2021-04-15 9.76 10.16 9.69 10.07 6.1M
2021-04-14 9.80 9.86 9.62 9.76 1.5M
2021-04-13 9.99 10.02 9.74 9.79 2.2M
2021-04-12 10.18 10.21 9.96 9.98 1.7M
2021-04-09 10.19 10.29 10.01 10.14 1.4M
2021-04-08 10.01 10.21 9.95 10.20 1.3M
2021-04-07 10.03 10.10 9.87 10.00 1.3M
2021-04-06 10.00 10.15 9.86 10.03 2.3M
2021-04-05 9.86 9.99 9.79 9.85 1.7M
2021-04-01 9.68 9.89 9.58 9.79 1.9M
2021-03-31 9.70 9.72 9.42 9.67 3.6M
2021-03-30 9.33 9.80 9.31 9.75 1.8M
2021-03-29 9.45 9.58 9.27 9.30 1.0M
2021-03-26 9.60 9.67 9.37 9.48 1.5M
2021-03-25 9.25 9.63 9.00 9.57 1.8M
2021-03-24 9.18 9.40 9.16 9.22 1.7M
2021-03-23 9.29 9.47 9.14 9.14 1.8M
2021-03-22 9.30 9.48 9.20 9.33 1.7M
2021-03-19 9.14 9.55 9.07 9.30 3.5M
2021-03-18 9.17 9.27 8.93 9.16 2.3M
2021-03-17 9.15 9.25 8.99 9.18 2.2M
2021-03-16 9.17 9.32 9.00 9.18 1.9M
2021-03-15 9.06 9.37 9.06 9.20 1.7M
2021-03-12 9.09 9.19 8.88 9.12 2.8M
2021-03-11 8.71 9.22 8.71 9.09 3.4M
2021-03-10 8.40 8.76 8.22 8.70 2.8M
2021-03-09 8.55 8.63 8.33 8.39 4.9M
2021-03-08 8.89 9.02 8.45 8.57 2.4M
2021-03-05 8.97 9.32 8.86 8.99 3.0M
2021-03-04 8.90 9.31 8.82 8.97 2.8M
2021-03-03 8.80 9.07 8.35 8.93 4.6M
2021-03-02 8.85 8.96 8.34 8.89 5.1M
2021-03-01 8.90 9.15 8.63 9.00 2.5M
2021-02-26 9.58 9.66 8.65 8.83 7.5M
2021-02-25 10.16 10.21 9.52 9.58 3.1M
2021-02-24 10.32 10.43 10.15 10.16 0.9M
2021-02-23 10.21 10.45 10.08 10.31 1.3M
2021-02-22 10.14 10.31 9.86 10.20 1.6M
2021-02-19 10.45 10.48 10.26 10.31 1.1M
2021-02-18 10.41 10.55 10.35 10.42 1.4M
2021-02-17 10.50 10.52 10.28 10.41 1.5M
2021-02-12 10.32 10.61 10.26 10.52 2.1M
2021-02-11 9.95 10.48 9.86 10.38 4.9M
2021-02-10 10.09 10.12 9.67 9.75 2.2M
2021-02-09 10.26 10.32 10.07 10.09 2.1M
2021-02-08 10.14 10.29 10.05 10.29 2.0M
2021-02-05 10.10 10.20 10.00 10.14 1.3M
2021-02-04 9.91 10.20 9.85 10.03 2.4M
2021-02-03 9.82 10.16 9.75 9.93 4.2M
2021-02-02 9.82 10.02 9.67 9.81 4.3M
2021-02-01 9.70 9.88 9.47 9.52 3.6M
2021-01-29 9.91 9.96 9.50 9.60 3.3M
2021-01-28 9.92 10.03 9.78 9.99 1.6M
2021-01-27 9.88 10.04 9.66 9.91 2.0M
2021-01-26 9.87 10.06 9.70 9.88 2.2M
2021-01-22 10.13 10.17 9.81 9.89 2.8M
2021-01-21 10.69 10.77 10.23 10.23 2.6M
2021-01-20 10.96 10.96 10.70 10.70 1.4M
2021-01-19 11.21 11.21 10.79 10.88 1.2M
2021-01-18 11.14 11.28 11.00 11.13 0.9M
2021-01-15 10.99 11.20 10.85 11.13 0.9M
2021-01-14 10.88 11.18 10.80 11.10 2.0M
2021-01-13 10.88 10.97 10.71 10.83 1.2M
2021-01-12 10.82 10.88 10.71 10.84 4.1M
2021-01-11 10.73 10.88 10.67 10.82 1.6M
2021-01-08 10.67 10.95 10.66 10.81 1.7M
2021-01-07 10.80 11.05 10.64 10.69 2.5M
2021-01-06 10.85 10.94 10.55 10.80 3.7M
2021-01-05 10.85 10.90 10.63 10.84 1.4M
2021-01-04 11.06 11.11 10.76 10.92 1.0M