Cotação atual, histórico e gráfico do papel: AZEV1

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações AZEV1:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/10/2023	0,00%	0,00	0,01	0,01	0,01	0,02	19K	253
06/10/2023	-66,67%	-0,02	0,01	0,02	0,01	0,02	11K	144
05/10/2023	0,00%	0,00	0,03	0,03	0,02	0,03	7K	83
04/10/2023	50,00%	0,01	0,03	0,02	0,02	0,03	5K	64
03/10/2023	-33,33%	-0,01	0,02	0,03	0,02	0,03	31K	133
02/10/2023	0,00%	0,00	0,03	0,03	0,02	0,04	9K	104
29/09/2023	-25,00%	-0,01	0,03	0,04	0,03	0,04	44K	176
28/09/2023	0,00%	0,00	0,04	0,04	0,03	0,07	109K	534
27/09/2023	33,33%	0,01	0,04	0,03	0,02	0,04	37K	196
26/09/2023	0,00%	0,00	0,03	0,03	0,02	0,05	74K	265
25/09/2023	200,00%	0,02	0,03	0,01	0,01	0,03	35K	194

22/09/2023	0,00%	0,00	0,01	0,01	0,01	0,02	10K	174
21/09/2023	0,00%	0,00	0,01	0,02	0,01	0,02	7K	71
20/09/2023	-50,00%	-0,01	0,01	0,02	0,01	0,03	21K	124
19/09/2023	100,00%	0,01	0,02	0,02	0,01	0,03	28K	224
18/09/2023	-50,00%	-0,01	0,01	0,02	0,01	0,03	6K	97
15/09/2023	0,00%	0,00	0,02	0,02	0,01	0,03	11K	132
14/09/2023	-50,00%	-0,02	0,02	0,04	0,02	0,04	15K	107
13/09/2023	0,00%	0,00	0,04	0,04	0,03	0,04	27K	139
12/09/2023	0,00%	0,00	0,04	0,04	0,03	0,05	22K	250
11/09/2023	-33,33%	-0,02	0,04	0,06	0,03	0,07	36K	270
08/09/2023	0,00%	0,00	0,06	0,06	0,05	0,07	30K	240
06/09/2023	-33,33%	-0,03	0,06	0,07	0,05	0,08	130K	522
05/09/2023	-43,75%	-0,07	0,09	0,17	0,07	0,20	244K	732
04/09/2023	1.500,00%	0,15	0,16	0,07	0,05	0,30	180K	817
30/06/2022	-50,00%	-0,01	0,01	0,01	0,01	0,02	7K	85
29/06/2022	0,00%	0,00	0,02	0,02	0,01	0,02	3K	28
28/06/2022	-33,33%	-0,01	0,02	0,03	0,02	0,03	6K	29
27/06/2022	0,00%	0,00	0,03	0,03	0,02	0,03	14K	73
24/06/2022	-25,00%	-0,01	0,03	0,04	0,02	0,05	7K	78
23/06/2022	0,00%	0,00	0,04	0,05	0,03	0,05	5K	51
22/06/2022	-20,00%	-0,01	0,04	0,05	0,02	0,05	17K	69
21/06/2022	25,00%	0,01	0,05	0,04	0,03	0,05	2K	46
20/06/2022	-42,86%	-0,03	0,04	0,05	0,03	0,05	7K	70
17/06/2022	0,00%	0,00	0,07	0,07	0,05	0,10	15K	99
15/06/2022	-30,00%	-0,03	0,07	0,09	0,07	0,10	4K	30
14/06/2022	0,00%	0,00	0,10	0,11	0,10	0,11	5K	28
13/06/2022	-33,33%	-0,05	0,10	0,15	0,10	0,15	6K	48
10/06/2022	36,36%	0,04	0,15	0,11	0,10	0,15	20K	80
09/06/2022	10,00%	0,01	0,11	0,10	0,09	0,12	5K	62
08/06/2022	-58,33%	-0,14	0,10	0,20	0,10	0,20	24K	158
07/06/2022	33,33%	0,06	0,24	0,17	0,17	0,37	11K	131
06/06/2022	-82,52%	-0,85	0,18	0,30	0,17	0,30	2K	28
07/07/2021	-4,63%	-0,05	1,03	1,08	0,85	1,14	602K	880
06/07/2021	-12,20%	-0,15	1,08	1,22	1,02	1,29	405K	302
05/07/2021	3,36%	0,04	1,23	1,24	1,11	1,25	314K	262
02/07/2021	3,48%	0,04	1,19	1,24	1,10	1,30	367K	224
01/07/2021	-17,27%	-0,24	1,15	1,46	1,15	1,46	196K	184
30/06/2021	-6,08%	-0,09	1,39	1,54	1,35	1,54	359K	280
29/06/2021	1,37%	0,02	1,48	1,44	1,34	1,66	283K	355
28/06/2021	-13,61%	-0,23	1,46	1,69	1,36	1,69	326K	231
25/06/2021	6,29%	0,10	1,69	1,63	1,59	2,10	930K	999
24/06/2021	34,75%	0,41	1,59	1,56	1,15	1,72	3M	2.563
23/06/2021	3,51%	0,04	1,18	1,14	1,10	1,38	1M	859
22/06/2021	6,54%	0,07	1,14	1,00	0,98	1,20	371K	337
21/06/2021	12,63%	0,12	1,07	0,94	0,85	1,22	361K	297
18/06/2021	21,79%	0,17	0,95	0,75	0,67	0,95	162K	274
17/06/2021	1,30%	0,01	0,78	0,74	0,65	0,78	125K	252
16/06/2021	-46,90%	-0,68	0,77	0,96	0,68	0,96	295K	482
15/06/2021	-12,12%	-0,20	1,45	1,68	1,21	1,68	25K	27
14/06/2021	236,73%	1,16	1,65	1,80	1,50	1,99	94K	109
27/11/2020	16,67%	0,07	0,49	0,45	0,40	0,49	49K	115
26/11/2020	-6,67%	-0,03	0,42	0,47	0,42	0,48	33K	88
25/11/2020	2,27%	0,01	0,45	0,45	0,41	0,48	26K	81
24/11/2020	-18,52%	-0,10	0,44	0,60	0,44	0,60	72K	193
23/11/2020	-15,62%	-0,10	0,54	0,67	0,41	0,70	215K	440
20/11/2020	-67,35%	-1,32	0,64	1,81	0,55	1,81	907K	466
19/11/2020	-2,00%	-0,04	1,96	2,00	1,80	2,09	22K	42
18/11/2020	-6,10%	-0,13	2,00	2,10	2,00	2,10	7K	10
17/11/2020	5,45%	0,11	2,13	2,13	1,96	2,13	37K	45
16/11/2020	-6,91%	-0,15	2,02	2,05	2,00	2,10	21K	35
13/11/2020	2,84%	0,06	2,17	2,06	2,01	2,36	23K	46
12/11/2020	6,03%	0,12	2,11	1,99	1,99	2,36	118K	108
11/11/2020	0,00%	0,00	1,99	1,99	1,92	2,24	73K	55
10/11/2020	-11,56%	-0,26	1,99	2,25	1,91	2,40	62K	67
09/11/2020	-5,46%	-0,13	2,25	2,42	2,22	2,86	70K	83
06/11/2020	-6,67%	-0,17	2,38	2,69	2,38	3,40	157K	213
05/11/2020	22,60%	0,47	2,55	2,08	2,00	3,08	133K	180
04/11/2020	-74,57%	-6,10	2,08	4,20	1,70	4,22	210K	238
03/11/2020	-	-	8,18	8,17	8,15	8,18	2K	3

Date,Open,High,Low,Close,Volume
09-Oct-23,0.01,0.02,0.01,0.01,19438
06-Oct-23,0.02,0.02,0.01,0.01,11154
05-Oct-23,0.03,0.03,0.02,0.03,7036
04-Oct-23,0.02,0.03,0.02,0.03,5404
03-Oct-23,0.03,0.03,0.02,0.02,31164
02-Oct-23,0.03,0.04,0.02,0.03,9008
29-Sep-23,0.04,0.04,0.03,0.03,44173
28-Sep-23,0.04,0.07,0.03,0.04,109302
27-Sep-23,0.03,0.04,0.02,0.04,37468
26-Sep-23,0.03,0.05,0.02,0.03,74031
25-Sep-23,0.01,0.03,0.01,0.03,34570
22-Sep-23,0.01,0.02,0.01,0.01,9833
21-Sep-23,0.02,0.02,0.01,0.01,7155
20-Sep-23,0.02,0.03,0.01,0.01,20585
19-Sep-23,0.02,0.03,0.01,0.02,28173
18-Sep-23,0.02,0.03,0.01,0.01,6205
15-Sep-23,0.02,0.03,0.01,0.02,10795
14-Sep-23,0.04,0.04,0.02,0.02,14503
13-Sep-23,0.04,0.04,0.03,0.04,27264
12-Sep-23,0.04,0.05,0.03,0.04,21782
11-Sep-23,0.06,0.07,0.03,0.04,36252
08-Sep-23,0.06,0.07,0.05,0.06,29713
06-Sep-23,0.07,0.08,0.05,0.06,130291
05-Sep-23,0.17,0.20,0.07,0.09,244451
04-Sep-23,0.07,0.30,0.05,0.16,180220
30-Jun-22,0.01,0.02,0.01,0.01,6538
29-Jun-22,0.02,0.02,0.01,0.02,3059
28-Jun-22,0.03,0.03,0.02,0.02,5625
27-Jun-22,0.03,0.03,0.02,0.03,13717
24-Jun-22,0.04,0.05,0.02,0.03,6856
23-Jun-22,0.05,0.05,0.03,0.04,4772
22-Jun-22,0.05,0.05,0.02,0.04,16708
21-Jun-22,0.04,0.05,0.03,0.05,2086
20-Jun-22,0.05,0.05,0.03,0.04,7271
17-Jun-22,0.07,0.10,0.05,0.07,15070
15-Jun-22,0.09,0.10,0.07,0.07,3582
14-Jun-22,0.11,0.11,0.10,0.10,4682
13-Jun-22,0.15,0.15,0.10,0.10,6183
10-Jun-22,0.11,0.15,0.10,0.15,20331
09-Jun-22,0.10,0.12,0.09,0.11,5275
08-Jun-22,0.20,0.20,0.10,0.10,23791
07-Jun-22,0.17,0.37,0.17,0.24,11174
06-Jun-22,0.30,0.30,0.17,0.18,1755
07-Jul-21,1.08,1.14,0.85,1.03,601839
06-Jul-21,1.22,1.29,1.02,1.08,404740
05-Jul-21,1.24,1.25,1.11,1.23,313892
02-Jul-21,1.24,1.30,1.10,1.19,366605
01-Jul-21,1.46,1.46,1.15,1.15,196388
30-Jun-21,1.54,1.54,1.35,1.39,358731
29-Jun-21,1.44,1.66,1.34,1.48,283036
28-Jun-21,1.69,1.69,1.36,1.46,326252
25-Jun-21,1.63,2.10,1.59,1.69,930083
24-Jun-21,1.56,1.72,1.15,1.59,3393119
23-Jun-21,1.14,1.38,1.10,1.18,1080130
22-Jun-21,1.00,1.20,0.98,1.14,370535
21-Jun-21,0.94,1.22,0.85,1.07,361210
18-Jun-21,0.75,0.95,0.67,0.95,161952
17-Jun-21,0.74,0.78,0.65,0.78,125178
16-Jun-21,0.96,0.96,0.68,0.77,294937
15-Jun-21,1.68,1.68,1.21,1.45,24807
14-Jun-21,1.80,1.99,1.50,1.65,94149
27-Nov-20,0.45,0.49,0.40,0.49,49410
26-Nov-20,0.47,0.48,0.42,0.42,33235
25-Nov-20,0.45,0.48,0.41,0.45,26136
24-Nov-20,0.60,0.60,0.44,0.44,72182
23-Nov-20,0.67,0.70,0.41,0.54,214511
20-Nov-20,1.81,1.81,0.55,0.64,906893
19-Nov-20,2.00,2.09,1.80,1.96,22460
18-Nov-20,2.10,2.10,2.00,2.00,6623
17-Nov-20,2.13,2.13,1.96,2.13,37465
16-Nov-20,2.05,2.10,2.00,2.02,21468
13-Nov-20,2.06,2.36,2.01,2.17,23461
12-Nov-20,1.99,2.36,1.99,2.11,118449
11-Nov-20,1.99,2.24,1.92,1.99,73045
10-Nov-20,2.25,2.40,1.91,1.99,61587
09-Nov-20,2.42,2.86,2.22,2.25,70500
06-Nov-20,2.69,3.40,2.38,2.38,157217
05-Nov-20,2.08,3.08,2.00,2.55,132755
04-Nov-20,4.20,4.22,1.70,2.08,210432
03-Nov-20,8.17,8.18,8.15,8.18,2450

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AZEV1