B3 · Z1TA34 · stock
Zeta Global Holdings Corp. (Z1TA34) stock price history
Every B3 trading session of Zeta Global Holdings Corp. from Oct 20, 2025 to Sep 28, 2026: 234 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
Z1TA34 adjusted close, 2025 to 2026
- R$83.80
- All time high, 2026
- R$83.80
- 52 week high, R$38.00 low
- 234
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
Z1TA34 key facts
- Zeta Global Holdings Corp. (Z1TA34) closed at R$75.52 on Sep 28, 2026 on B3.
- Z1TA34's all time high close is R$83.80, set on Sep 3, 2026; its all time low close is R$38.40 on Feb 23, 2026.
- Z1TA34's 52 week range is R$38.00 to R$83.80.
- Z1TA34's deepest drawdown was -39.5% from Jan 13, 2026 to Feb 23, 2026.
- DataCedar holds 234 daily sessions of Z1TA34 history from Oct 20, 2025 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
Z1TA34 price chart, 2025 to 2026
Z1TA34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | +54.1% |
| 6 months | +52.5% |
| Year to date | +53.8% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 20, 2025 | +51.8% |
Z1TA34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$83.80 on Sep 3, 2026
- All time low close
- R$38.40 on Feb 23, 2026
- 52 week high
- R$83.80 on Sep 3, 2026
- 52 week low
- R$38.00 on Feb 12, 2026
- Deepest drawdown
- -39.5% from Jan 13, 2026 to Feb 23, 2026, recovered Jun 2, 2026
- Best single session
- +29.3% on Jan 13, 2026
- Worst single session
- -20.6% on Feb 3, 2026
- Volatility, 1 year annualised
- 65.3%
- Sessions closing higher, 1 year
- 24%
Z1TA34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Oct 20, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$49.10 | R$83.80 | R$38.00 | R$75.52 | +53.8% | 200.8K | 185 |
| 2025 | R$50.43 | R$52.38 | R$45.73 | R$49.10 | n/a | 54K | 49 |
Z1TA34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$75.52 | -6.1% |
| August 2026 | R$80.40 | +46.0% |
| July 2026 | R$55.08 | +8.0% |
| June 2026 | R$50.99 | -8.5% |
| May 2026 | R$55.74 | +23.2% |
| April 2026 | R$45.23 | -8.6% |
| March 2026 | R$49.51 | +11.9% |
| February 2026 | R$44.25 | -20.8% |
| January 2026 | R$55.86 | +13.8% |
| December 2025 | R$49.10 | -1.4% |
| November 2025 | R$49.78 | +8.9% |
| October 2025 | R$45.73 | n/a |
About the Z1TA34 data
Daily bars. 234 sessions from Oct 20, 2025 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 20, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/Z1TA34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
Z1TA34 share price history
