Cotação atual, histórico e gráfico do papel: AZEV11

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 AZEV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/05/2024	0,00%	0,00	0,20	0,20	0,19	0,20	670	6
06/05/2024	0,00%	0,00	0,20	0,20	0,18	0,20	15K	57
03/05/2024	-4,76%	-0,01	0,20	0,21	0,19	0,25	44K	90
02/05/2024	-8,70%	-0,02	0,21	0,23	0,21	0,23	12K	10
30/04/2024	21,05%	0,04	0,23	0,19	0,19	0,23	7K	22
29/04/2024	0,00%	0,00	0,19	0,19	0,17	0,19	887	7
26/04/2024	0,00%	0,00	0,19	0,19	0,18	0,20	3K	30
25/04/2024	-5,00%	-0,01	0,19	0,20	0,18	0,21	3K	21
24/04/2024	-13,04%	-0,03	0,20	0,23	0,20	0,23	13K	58
23/04/2024	-4,17%	-0,01	0,23	0,23	0,22	0,27	2K	17
22/04/2024	0,00%	0,00	0,24	0,24	0,24	0,25	1K	15
19/04/2024	-11,11%	-0,03	0,24	0,29	0,23	0,29	5K	32
18/04/2024	-3,57%	-0,01	0,27	0,26	0,26	0,28	632	11
17/04/2024	-9,68%	-0,03	0,28	0,31	0,28	0,31	4K	37
16/04/2024	10,71%	0,03	0,31	0,29	0,28	0,31	1K	10
15/04/2024	-6,67%	-0,02	0,28	0,36	0,28	0,36	6K	34
12/04/2024	-11,76%	-0,04	0,30	0,37	0,30	0,42	10K	51
11/04/2024	6,25%	0,02	0,34	0,32	0,32	0,37	5K	32
10/04/2024	3,23%	0,01	0,32	0,30	0,26	0,37	29K	125
09/04/2024	-8,82%	-0,03	0,31	0,34	0,30	0,42	21K	98
08/04/2024	-8,11%	-0,03	0,34	0,37	0,32	0,47	6K	47
05/04/2024	-9,76%	-0,04	0,37	0,49	0,37	0,50	20K	49
04/04/2024	20,59%	0,07	0,41	0,40	0,40	0,50	13K	51
03/04/2024	-15,00%	-0,06	0,34	0,40	0,31	0,40	3K	11
02/04/2024	0,00%	0,00	0,40	0,35	0,35	0,40	610	8
01/04/2024	-4,76%	-0,02	0,40	0,42	0,36	0,47	2K	15
28/03/2024	-19,23%	-0,10	0,42	0,52	0,31	0,52	5K	35
27/03/2024	0,00%	0,00	0,52	0,52	0,52	0,52	520	1
22/03/2024	4,00%	0,02	0,52	0,48	0,48	0,58	836	6
18/03/2024	0,00%	0,00	0,50	0,50	0,50	0,50	50	1
15/03/2024	-3,85%	-0,02	0,50	0,52	0,50	0,52	302	5
13/03/2024	13,04%	0,06	0,52	0,54	0,52	0,54	214	3
12/03/2024	-4,17%	-0,02	0,46	0,45	0,45	0,46	91	2
11/03/2024	11,63%	0,05	0,48	0,47	0,47	0,48	958	5
08/03/2024	10,26%	0,04	0,43	0,42	0,42	0,44	215	5
07/03/2024	-23,53%	-0,12	0,39	0,51	0,36	0,51	3K	22
06/03/2024	6,25%	0,03	0,51	0,48	0,48	0,65	7K	19
04/03/2024	-2,04%	-0,01	0,48	0,48	0,48	0,48	528	2
01/03/2024	-3,92%	-0,02	0,49	0,50	0,49	0,50	591	3
26/02/2024	-1,92%	-0,01	0,51	0,51	0,51	0,51	51	1
22/02/2024	1,96%	0,01	0,52	0,52	0,52	0,52	208	2
21/02/2024	-5,56%	-0,03	0,51	0,55	0,50	0,55	1K	13
20/02/2024	5,88%	0,03	0,54	0,58	0,54	0,64	350	4
19/02/2024	-1,92%	-0,01	0,51	0,52	0,51	0,52	1K	7
16/02/2024	-10,34%	-0,06	0,52	0,57	0,52	0,57	4K	8
15/02/2024	-14,71%	-0,10	0,58	0,59	0,55	0,59	2K	10
09/02/2024	11,48%	0,07	0,68	0,67	0,67	0,68	12K	7
08/02/2024	1,67%	0,01	0,61	0,69	0,61	0,69	130	2
07/02/2024	-4,76%	-0,03	0,60	0,66	0,60	0,70	2K	11
06/02/2024	14,55%	0,08	0,63	0,56	0,56	0,63	119	2
05/02/2024	-1,79%	-0,01	0,55	0,56	0,55	0,56	782	4
02/02/2024	-15,15%	-0,10	0,56	0,66	0,56	0,66	1K	7
01/02/2024	-4,35%	-0,03	0,66	0,66	0,66	0,66	66	1
31/01/2024	4,55%	0,03	0,69	0,69	0,69	0,69	69	1
30/01/2024	-1,49%	-0,01	0,66	0,66	0,66	0,66	2K	3
29/01/2024	1,52%	0,01	0,67	0,66	0,66	0,67	1K	3
26/01/2024	0,00%	0,00	0,66	0,66	0,66	0,70	1K	6
25/01/2024	-2,94%	-0,02	0,66	0,68	0,65	0,68	13K	11
24/01/2024	-5,56%	-0,04	0,68	0,78	0,68	0,78	4K	13
23/01/2024	4,35%	0,03	0,72	0,68	0,66	0,72	2K	6
22/01/2024	-11,54%	-0,09	0,69	0,79	0,68	0,79	984	6
19/01/2024	4,00%	0,03	0,78	0,82	0,65	0,90	24K	75
18/01/2024	1,35%	0,01	0,75	0,70	0,70	1,18	68K	141
17/01/2024	0,00%	0,00	0,74	0,77	0,74	0,77	228	2
16/01/2024	-3,90%	-0,03	0,74	0,75	0,72	0,75	5K	6
15/01/2024	-3,75%	-0,03	0,77	0,70	0,67	0,78	10K	30
12/01/2024	0,00%	0,00	0,80	0,80	0,80	0,80	80	1
11/01/2024	-4,76%	-0,04	0,80	0,80	0,80	0,80	240	2
09/01/2024	-1,18%	-0,01	0,84	0,84	0,84	0,84	84	1
08/01/2024	0,00%	0,00	0,85	0,84	0,84	0,85	1K	3
03/01/2024	0,00%	0,00	0,85	0,87	0,77	0,91	3K	12
28/12/2023	-5,56%	-0,05	0,85	0,85	0,85	0,85	2K	2
27/12/2023	0,00%	0,00	0,90	0,90	0,90	1,07	4K	10
26/12/2023	-5,26%	-0,05	0,90	0,95	0,90	0,95	5K	9
22/12/2023	-13,64%	-0,15	0,95	1,01	0,95	1,01	3K	9
21/12/2023	0,00%	0,00	1,10	1,15	1,10	1,19	571	5
20/12/2023	10,00%	0,10	1,10	1,00	1,00	1,10	6K	6
19/12/2023	-7,41%	-0,08	1,00	1,08	1,00	1,08	3K	11
15/12/2023	0,93%	0,01	1,08	1,07	1,07	1,08	6K	3
14/12/2023	-10,83%	-0,13	1,07	1,20	1,07	1,20	8K	11
13/12/2023	13,21%	0,14	1,20	1,07	1,07	1,38	9K	11
12/12/2023	-17,19%	-0,22	1,06	1,28	1,06	1,28	1K	7
08/12/2023	4,92%	0,06	1,28	1,22	1,22	1,28	10K	14
07/12/2023	10,91%	0,12	1,22	1,01	1,01	1,22	2K	12
06/12/2023	1,85%	0,02	1,10	1,11	1,10	1,11	2K	5
05/12/2023	-12,20%	-0,15	1,08	1,10	1,05	1,11	23K	15
04/12/2023	-1,60%	-0,02	1,23	1,29	1,23	1,29	2K	3
01/12/2023	1,63%	0,02	1,25	1,16	1,04	1,25	9K	9
30/11/2023	12,84%	0,14	1,23	1,12	1,12	1,29	7K	15
29/11/2023	0,00%	0,00	1,09	1,09	1,09	1,09	2K	5
28/11/2023	7,92%	0,08	1,09	1,00	0,98	1,09	999	3
27/11/2023	-4,72%	-0,05	1,01	1,00	1,00	1,02	11K	6
24/11/2023	-5,36%	-0,06	1,06	1,01	1,00	1,06	5K	16
23/11/2023	-0,88%	-0,01	1,12	1,12	1,12	1,12	112	1
22/11/2023	6,60%	0,07	1,13	1,05	1,03	1,13	3K	12
21/11/2023	4,95%	0,05	1,06	1,01	0,94	1,06	2K	18
20/11/2023	0,00%	0,00	1,01	1,00	0,95	1,01	7K	21
17/11/2023	34,67%	0,26	1,01	0,75	0,75	1,25	21K	78
16/11/2023	0,00%	0,00	0,75	0,75	0,75	0,75	3K	4
14/11/2023	8,70%	0,06	0,75	0,68	0,68	0,78	7K	24
13/11/2023	0,00%	0,00	0,69	0,70	0,69	0,70	419	2
10/11/2023	-1,43%	-0,01	0,69	0,70	0,68	0,70	2K	8
09/11/2023	11,11%	0,07	0,70	0,62	0,62	0,70	4K	16
08/11/2023	0,00%	0,00	0,63	0,63	0,62	0,63	2K	6
07/11/2023	12,50%	0,07	0,63	0,63	0,58	0,65	2K	14
03/11/2023	-6,67%	-0,04	0,56	0,57	0,56	0,68	11K	32
01/11/2023	9,09%	0,05	0,60	0,56	0,51	0,60	4K	20
31/10/2023	-8,33%	-0,05	0,55	0,60	0,50	0,60	3K	25
30/10/2023	3,45%	0,02	0,60	0,74	0,60	0,74	5K	27
27/10/2023	-12,12%	-0,08	0,58	0,59	0,56	0,68	5K	25
26/10/2023	11,86%	0,07	0,66	0,62	0,57	0,66	4K	14
25/10/2023	-6,35%	-0,04	0,59	0,68	0,55	0,68	14K	39
24/10/2023	0,00%	0,00	0,63	0,56	0,56	0,63	37K	18
23/10/2023	12,50%	0,07	0,63	0,56	0,56	0,63	175	3
20/10/2023	-13,85%	-0,09	0,56	0,65	0,56	0,65	9K	16
19/10/2023	8,33%	0,05	0,65	0,59	0,53	0,65	6K	28
18/10/2023	-11,76%	-0,08	0,60	0,60	0,60	0,61	5K	12
16/10/2023	-1,45%	-0,01	0,68	0,68	0,68	0,71	3K	9
13/10/2023	13,11%	0,08	0,69	0,63	0,63	0,71	814	6
11/10/2023	-10,29%	-0,07	0,61	0,68	0,59	0,69	2K	15
10/10/2023	19,30%	0,11	0,68	0,56	0,56	0,69	5K	22
09/10/2023	-1,72%	-0,01	0,57	0,57	0,57	0,58	457	6
06/10/2023	0,00%	0,00	0,58	0,59	0,58	0,59	930	4
05/10/2023	-3,33%	-0,02	0,58	0,60	0,58	0,60	5K	11
04/10/2023	1,69%	0,01	0,60	0,65	0,59	0,74	5K	29
03/10/2023	-10,61%	-0,07	0,59	0,67	0,55	0,67	2K	14
02/10/2023	20,00%	0,11	0,66	0,69	0,56	0,69	9K	35
29/09/2023	-38,89%	-0,35	0,55	0,90	0,50	0,90	85K	219
28/09/2023	9,76%	0,08	0,90	0,87	0,87	1,10	4K	24
27/09/2023	-1,20%	-0,01	0,82	0,83	0,78	0,83	3K	23
26/09/2023	1,22%	0,01	0,83	0,83	0,83	0,83	83	1
25/09/2023	17,14%	0,12	0,82	0,70	0,70	0,82	1K	9
22/09/2023	0,00%	0,00	0,70	0,69	0,66	0,70	691	6
21/09/2023	-	-	0,70	0,68	0,63	0,70	2K	27

Date,Open,High,Low,Close,Volume
07-May-24,0.20,0.20,0.19,0.20,670
06-May-24,0.20,0.20,0.18,0.20,14648
03-May-24,0.21,0.25,0.19,0.20,44143
02-May-24,0.23,0.23,0.21,0.21,11888
30-Apr-24,0.19,0.23,0.19,0.23,7408
29-Apr-24,0.19,0.19,0.17,0.19,887
26-Apr-24,0.19,0.20,0.18,0.19,3481
25-Apr-24,0.20,0.21,0.18,0.19,3114
24-Apr-24,0.23,0.23,0.20,0.20,12936
23-Apr-24,0.23,0.27,0.22,0.23,1547
22-Apr-24,0.24,0.25,0.24,0.24,1249
19-Apr-24,0.29,0.29,0.23,0.24,5392
18-Apr-24,0.26,0.28,0.26,0.27,632
17-Apr-24,0.31,0.31,0.28,0.28,4208
16-Apr-24,0.29,0.31,0.28,0.31,1005
15-Apr-24,0.36,0.36,0.28,0.28,5844
12-Apr-24,0.37,0.42,0.30,0.30,9636
11-Apr-24,0.32,0.37,0.32,0.34,4963
10-Apr-24,0.30,0.37,0.26,0.32,28975
09-Apr-24,0.34,0.42,0.30,0.31,20628
08-Apr-24,0.37,0.47,0.32,0.34,6478
05-Apr-24,0.49,0.50,0.37,0.37,19862
04-Apr-24,0.40,0.50,0.40,0.41,12903
03-Apr-24,0.40,0.40,0.31,0.34,3177
02-Apr-24,0.35,0.40,0.35,0.40,610
01-Apr-24,0.42,0.47,0.36,0.40,1657
28-Mar-24,0.52,0.52,0.31,0.42,5027
27-Mar-24,0.52,0.52,0.52,0.52,520
22-Mar-24,0.48,0.58,0.48,0.52,836
18-Mar-24,0.50,0.50,0.50,0.50,50
15-Mar-24,0.52,0.52,0.50,0.50,302
13-Mar-24,0.54,0.54,0.52,0.52,214
12-Mar-24,0.45,0.46,0.45,0.46,91
11-Mar-24,0.47,0.48,0.47,0.48,958
08-Mar-24,0.42,0.44,0.42,0.43,215
07-Mar-24,0.51,0.51,0.36,0.39,3026
06-Mar-24,0.48,0.65,0.48,0.51,7481
04-Mar-24,0.48,0.48,0.48,0.48,528
01-Mar-24,0.50,0.50,0.49,0.49,591
26-Feb-24,0.51,0.51,0.51,0.51,51
22-Feb-24,0.52,0.52,0.52,0.52,208
21-Feb-24,0.55,0.55,0.50,0.51,1077
20-Feb-24,0.58,0.64,0.54,0.54,350
19-Feb-24,0.52,0.52,0.51,0.51,1281
16-Feb-24,0.57,0.57,0.52,0.52,4494
15-Feb-24,0.59,0.59,0.55,0.58,2462
09-Feb-24,0.67,0.68,0.67,0.68,11744
08-Feb-24,0.69,0.69,0.61,0.61,130
07-Feb-24,0.66,0.70,0.60,0.60,2443
06-Feb-24,0.56,0.63,0.56,0.63,119
05-Feb-24,0.56,0.56,0.55,0.55,782
02-Feb-24,0.66,0.66,0.56,0.56,1086
01-Feb-24,0.66,0.66,0.66,0.66,66
31-Jan-24,0.69,0.69,0.69,0.69,69
30-Jan-24,0.66,0.66,0.66,0.66,2046
29-Jan-24,0.66,0.67,0.66,0.67,1066
26-Jan-24,0.66,0.70,0.66,0.66,1107
25-Jan-24,0.68,0.68,0.65,0.66,13106
24-Jan-24,0.78,0.78,0.68,0.68,3554
23-Jan-24,0.68,0.72,0.66,0.72,1905
22-Jan-24,0.79,0.79,0.68,0.69,984
19-Jan-24,0.82,0.90,0.65,0.78,24471
18-Jan-24,0.70,1.18,0.70,0.75,67760
17-Jan-24,0.77,0.77,0.74,0.74,228
16-Jan-24,0.75,0.75,0.72,0.74,4795
15-Jan-24,0.70,0.78,0.67,0.77,10336
12-Jan-24,0.80,0.80,0.80,0.80,80
11-Jan-24,0.80,0.80,0.80,0.80,240
09-Jan-24,0.84,0.84,0.84,0.84,84
08-Jan-24,0.84,0.85,0.84,0.85,1019
03-Jan-24,0.87,0.91,0.77,0.85,3031
28-Dec-23,0.85,0.85,0.85,0.85,1530
27-Dec-23,0.90,1.07,0.90,0.90,4371
26-Dec-23,0.95,0.95,0.90,0.90,5235
22-Dec-23,1.01,1.01,0.95,0.95,2817
21-Dec-23,1.15,1.19,1.10,1.10,571
20-Dec-23,1.00,1.10,1.00,1.10,5550
19-Dec-23,1.08,1.08,1.00,1.00,2659
15-Dec-23,1.07,1.08,1.07,1.08,5614
14-Dec-23,1.20,1.20,1.07,1.07,8450
13-Dec-23,1.07,1.38,1.07,1.20,8874
12-Dec-23,1.28,1.28,1.06,1.06,1028
08-Dec-23,1.22,1.28,1.22,1.28,9513
07-Dec-23,1.01,1.22,1.01,1.22,1681
06-Dec-23,1.11,1.11,1.10,1.10,1877
05-Dec-23,1.10,1.11,1.05,1.08,23300
04-Dec-23,1.29,1.29,1.23,1.23,2345
01-Dec-23,1.16,1.25,1.04,1.25,8977
30-Nov-23,1.12,1.29,1.12,1.23,6771
29-Nov-23,1.09,1.09,1.09,1.09,1744
28-Nov-23,1.00,1.09,0.98,1.09,999
27-Nov-23,1.00,1.02,1.00,1.01,10921
24-Nov-23,1.01,1.06,1.00,1.06,5221
23-Nov-23,1.12,1.12,1.12,1.12,112
22-Nov-23,1.05,1.13,1.03,1.13,3277
21-Nov-23,1.01,1.06,0.94,1.06,2475
20-Nov-23,1.00,1.01,0.95,1.01,7358
17-Nov-23,0.75,1.25,0.75,1.01,20801
16-Nov-23,0.75,0.75,0.75,0.75,3000
14-Nov-23,0.68,0.78,0.68,0.75,7404
13-Nov-23,0.70,0.70,0.69,0.69,419
10-Nov-23,0.70,0.70,0.68,0.69,2498
09-Nov-23,0.62,0.70,0.62,0.70,4010
08-Nov-23,0.63,0.63,0.62,0.63,1619
07-Nov-23,0.63,0.65,0.58,0.63,1917
03-Nov-23,0.57,0.68,0.56,0.56,10966
01-Nov-23,0.56,0.60,0.51,0.60,3874
31-Oct-23,0.60,0.60,0.50,0.55,3433
30-Oct-23,0.74,0.74,0.60,0.60,4814
27-Oct-23,0.59,0.68,0.56,0.58,4526
26-Oct-23,0.62,0.66,0.57,0.66,4328
25-Oct-23,0.68,0.68,0.55,0.59,13639
24-Oct-23,0.56,0.63,0.56,0.63,36647
23-Oct-23,0.56,0.63,0.56,0.63,175
20-Oct-23,0.65,0.65,0.56,0.56,9280
19-Oct-23,0.59,0.65,0.53,0.65,6241
18-Oct-23,0.60,0.61,0.60,0.60,5288
16-Oct-23,0.68,0.71,0.68,0.68,2809
13-Oct-23,0.63,0.71,0.63,0.69,814
11-Oct-23,0.68,0.69,0.59,0.61,2446
10-Oct-23,0.56,0.69,0.56,0.68,4510
09-Oct-23,0.57,0.58,0.57,0.57,457
06-Oct-23,0.59,0.59,0.58,0.58,930
05-Oct-23,0.60,0.60,0.58,0.58,5467
04-Oct-23,0.65,0.74,0.59,0.60,4621
03-Oct-23,0.67,0.67,0.55,0.59,2365
02-Oct-23,0.69,0.69,0.56,0.66,8848
29-Sep-23,0.90,0.90,0.50,0.55,84946
28-Sep-23,0.87,1.10,0.87,0.90,4311
27-Sep-23,0.83,0.83,0.78,0.82,3155
26-Sep-23,0.83,0.83,0.83,0.83,83
25-Sep-23,0.70,0.82,0.70,0.82,1242
22-Sep-23,0.69,0.70,0.66,0.70,691
21-Sep-23,0.68,0.70,0.63,0.70,1828

*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: AZEV11