ZTO Express (Cayman) Inc. (BVMF:Z1TO34)
Brazil · Delayed Price · Currency is BRL 31.41
-0.32 (-1.01%)
At close: Apr 20, 2026
BVMF:Z1TO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 1.43% | 10 |
| Apr 20, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -1.01% | 2 |
| Apr 14, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - | 1 |
| Apr 2, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.30 | -0.69% | 2 |
| Apr 1, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.52 | -2.83% | 2 |
| Mar 19, 2026 | 32.88 | 32.88 | 32.88 | 32.88 | 32.44 | 7.45% | 2 |
| Mar 17, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.19 | -3.89% | 3 |
| Feb 11, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.41 | -0.59% | 4 |
| Feb 10, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 31.60 | 9.39% | 38 |
| Jan 22, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 28.88 | -1.01% | 10 |
| Jan 21, 2026 | 30.20 | 30.20 | 29.58 | 29.58 | 29.18 | -1.86% | 22 |
| Jan 19, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 29.73 | 2.94% | 1 |
| Jan 5, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 28.88 | 2.85% | 459 |
| Jan 2, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.08 | -1.66% | 2 |
| Dec 18, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.56 | -0.45% | 1 |
| Dec 17, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 28.69 | 2.14% | 1 |
| Dec 16, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.08 | 3.04% | 4 |
| Nov 28, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.26 | - | 1 |
| Nov 27, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.26 | -0.93% | 40 |
| Nov 26, 2025 | 25.05 | 27.89 | 25.05 | 27.89 | 27.51 | 11.34% | 8 |
| Nov 17, 2025 | 25.11 | 25.11 | 25.05 | 25.05 | 24.71 | -0.75% | 8 |
| Nov 4, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 24.90 | 0.40% | 2 |
| Nov 3, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.80 | -1.41% | 8 |
| Oct 30, 2025 | 25.64 | 25.64 | 25.50 | 25.50 | 25.16 | -0.55% | 5 |