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
20/01/2026	-14,29%	-0,01	0,06	0,07	0,06	0,07	662	10
19/01/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	606	9
16/01/2026	0,00%	0,00	0,08	0,07	0,07	0,08	2K	14
15/01/2026	14,29%	0,01	0,08	0,07	0,07	0,08	574	12
14/01/2026	-12,50%	-0,01	0,07	0,08	0,06	0,08	173	9
13/01/2026	0,00%	0,00	0,08	0,08	0,07	0,08	158	6
12/01/2026	14,29%	0,01	0,08	0,07	0,07	0,08	109	5

09/01/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	54	2
08/01/2026	14,29%	0,01	0,08	0,09	0,07	0,09	864	10
07/01/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	241	6
06/01/2026	0,00%	0,00	0,08	0,08	0,08	0,08	96	3
05/01/2026	14,29%	0,01	0,08	0,06	0,06	0,08	384	8
02/01/2026	-12,50%	-0,01	0,07	0,08	0,06	0,08	783	11
30/12/2025	14,29%	0,01	0,08	0,07	0,07	0,08	263	7
29/12/2025	0,00%	0,00	0,07	0,07	0,07	0,07	7	1
26/12/2025	0,00%	0,00	0,07	0,07	0,07	0,07	7	1
23/12/2025	0,00%	0,00	0,07	0,08	0,07	0,08	192	3
22/12/2025	-12,50%	-0,01	0,07	0,08	0,07	0,09	461	11
19/12/2025	14,29%	0,01	0,08	0,08	0,08	0,09	67	6
18/12/2025	0,00%	0,00	0,07	0,07	0,07	0,07	679	3
17/12/2025	0,00%	0,00	0,07	0,07	0,07	0,08	765	6
16/12/2025	-12,50%	-0,01	0,07	0,07	0,07	0,07	868	7
15/12/2025	0,00%	0,00	0,08	0,08	0,07	0,09	433	12
12/12/2025	0,00%	0,00	0,08	0,08	0,08	0,09	605	10
11/12/2025	14,29%	0,01	0,08	0,06	0,06	0,08	1K	23
10/12/2025	-12,50%	-0,01	0,07	0,07	0,06	0,07	214	8
09/12/2025	0,00%	0,00	0,08	0,09	0,07	0,09	94	7
08/12/2025	14,29%	0,01	0,08	0,08	0,08	0,08	168	8
05/12/2025	-12,50%	-0,01	0,07	0,07	0,06	0,07	2K	20
04/12/2025	14,29%	0,01	0,08	0,07	0,07	0,08	2K	31
03/12/2025	16,67%	0,01	0,07	0,07	0,07	0,07	238	9
02/12/2025	-14,29%	-0,01	0,06	0,07	0,06	0,08	471	17
01/12/2025	16,67%	0,01	0,07	0,06	0,06	0,07	1K	18
28/11/2025	-25,00%	-0,02	0,06	0,09	0,06	0,09	164	7
27/11/2025	33,33%	0,02	0,08	0,06	0,06	0,08	326	9
26/11/2025	0,00%	0,00	0,06	0,07	0,06	0,07	311	15
25/11/2025	-25,00%	-0,02	0,06	0,07	0,06	0,07	284	10
24/11/2025	14,29%	0,01	0,08	0,08	0,07	0,08	2K	11
21/11/2025	-12,50%	-0,01	0,07	0,08	0,07	0,08	1K	10
19/11/2025	33,33%	0,02	0,08	0,06	0,06	0,08	2K	32
18/11/2025	-25,00%	-0,02	0,06	0,06	0,06	0,07	1K	13
17/11/2025	0,00%	0,00	0,08	0,07	0,06	0,08	2K	30
14/11/2025	14,29%	0,01	0,08	0,07	0,07	0,08	318	28
13/11/2025	0,00%	0,00	0,07	0,07	0,07	0,07	63	1
12/11/2025	-12,50%	-0,01	0,07	0,07	0,07	0,08	225	3
11/11/2025	14,29%	0,01	0,08	0,09	0,08	0,09	985	7
10/11/2025	-12,50%	-0,01	0,07	0,07	0,07	0,07	7	1
07/11/2025	0,00%	0,00	0,08	0,09	0,07	0,09	270	8
06/11/2025	0,00%	0,00	0,08	0,08	0,08	0,09	78	4
05/11/2025	0,00%	0,00	0,08	0,09	0,07	0,09	7K	23
04/11/2025	0,00%	0,00	0,08	0,08	0,07	0,08	38	4
03/11/2025	0,00%	0,00	0,08	0,08	0,08	0,09	571	10
31/10/2025	-11,11%	-0,01	0,08	0,08	0,08	0,08	16	1
30/10/2025	0,00%	0,00	0,09	0,09	0,08	0,09	215	7
29/10/2025	12,50%	0,01	0,09	0,09	0,09	0,09	180	4
28/10/2025	-11,11%	-0,01	0,08	0,08	0,08	0,09	145	3
27/10/2025	28,57%	0,02	0,09	0,07	0,06	0,09	772	7
24/10/2025	-12,50%	-0,01	0,07	0,08	0,07	0,08	78	4
23/10/2025	14,29%	0,01	0,08	0,07	0,07	0,08	141	3
22/10/2025	0,00%	0,00	0,07	0,07	0,07	0,07	322	4
21/10/2025	-22,22%	-0,02	0,07	0,09	0,07	0,09	200	8
20/10/2025	0,00%	0,00	0,09	0,09	0,07	0,09	140	5
17/10/2025	12,50%	0,01	0,09	0,09	0,09	0,09	450	7
16/10/2025	0,00%	0,00	0,08	0,08	0,08	0,08	16	2
15/10/2025	0,00%	0,00	0,08	0,07	0,07	0,08	210	5
14/10/2025	0,00%	0,00	0,08	0,07	0,07	0,08	44	3
13/10/2025	0,00%	0,00	0,08	0,08	0,08	0,08	696	3
10/10/2025	0,00%	0,00	0,08	0,09	0,08	0,09	52	5
09/10/2025	0,00%	0,00	0,08	0,08	0,08	0,08	904	4
08/10/2025	14,29%	0,01	0,08	0,07	0,07	0,08	119	5
07/10/2025	0,00%	0,00	0,07	0,07	0,07	0,07	70	1
06/10/2025	-22,22%	-0,02	0,07	0,08	0,07	0,09	2K	10
03/10/2025	0,00%	0,00	0,09	0,09	0,07	0,09	430	4
02/10/2025	12,50%	0,01	0,09	0,09	0,08	0,09	608	9
01/10/2025	0,00%	0,00	0,08	0,08	0,08	0,08	16	2
30/09/2025	0,00%	0,00	0,08	0,09	0,08	0,10	478	19
29/09/2025	0,00%	0,00	0,08	0,08	0,08	0,08	584	8
26/09/2025	0,00%	0,00	0,08	0,08	0,08	0,09	3K	19
23/09/2025	0,00%	0,00	0,08	0,07	0,07	0,08	1K	12
22/09/2025	-11,11%	-0,01	0,08	0,09	0,07	0,09	2K	28
19/09/2025	28,57%	0,02	0,09	0,08	0,08	0,09	89	5
18/09/2025	0,00%	0,00	0,07	0,07	0,06	0,07	3K	19
17/09/2025	-12,50%	-0,01	0,07	0,08	0,06	0,08	5K	30
16/09/2025	-11,11%	-0,01	0,08	0,09	0,08	0,09	1K	14
15/09/2025	0,00%	0,00	0,09	0,09	0,08	0,10	2K	11
12/09/2025	0,00%	0,00	0,09	0,07	0,07	0,10	902	18
11/09/2025	12,50%	0,01	0,09	0,09	0,08	0,09	751	12
10/09/2025	0,00%	0,00	0,08	0,08	0,08	0,08	8	1
09/09/2025	0,00%	0,00	0,08	0,08	0,08	0,08	48	1
08/09/2025	-11,11%	-0,01	0,08	0,09	0,08	0,09	3K	24
05/09/2025	0,00%	0,00	0,09	0,09	0,09	0,09	747	14
04/09/2025	0,00%	0,00	0,09	0,10	0,09	0,10	771	13
03/09/2025	0,00%	0,00	0,09	0,09	0,09	0,09	36	2
02/09/2025	-18,18%	-0,02	0,09	0,09	0,08	0,09	926	14
01/09/2025	10,00%	0,01	0,11	0,11	0,09	0,11	118	5
29/08/2025	0,00%	0,00	0,10	0,10	0,08	0,10	2K	13
28/08/2025	11,11%	0,01	0,10	0,09	0,07	0,11	2K	20
27/08/2025	0,00%	0,00	0,09	0,10	0,09	0,10	290	5
26/08/2025	-10,00%	-0,01	0,09	0,10	0,09	0,10	319	7
25/08/2025	0,00%	0,00	0,10	0,10	0,08	0,10	648	14
22/08/2025	0,00%	0,00	0,10	0,10	0,10	0,10	660	4
21/08/2025	11,11%	0,01	0,10	0,10	0,09	0,10	235	7
20/08/2025	-10,00%	-0,01	0,09	0,10	0,09	0,10	355	11
19/08/2025	-9,09%	-0,01	0,10	0,10	0,09	0,11	1K	23
18/08/2025	-8,33%	-0,01	0,11	0,11	0,10	0,12	1K	17
15/08/2025	0,00%	0,00	0,12	0,12	0,11	0,12	795	10
14/08/2025	0,00%	0,00	0,12	0,11	0,11	0,12	606	9
13/08/2025	0,00%	0,00	0,12	0,12	0,11	0,12	2K	8
12/08/2025	9,09%	0,01	0,12	0,11	0,11	0,12	2K	12
11/08/2025	-15,38%	-0,02	0,11	0,11	0,11	0,11	22	2
08/08/2025	0,00%	0,00	0,13	0,13	0,13	0,13	585	8
06/08/2025	8,33%	0,01	0,13	0,12	0,11	0,13	1K	10
05/08/2025	0,00%	0,00	0,12	0,11	0,11	0,12	71	2
04/08/2025	9,09%	0,01	0,12	0,11	0,11	0,12	67	3
01/08/2025	-8,33%	-0,01	0,11	0,11	0,11	0,14	72	6
31/07/2025	0,00%	0,00	0,12	0,12	0,12	0,13	3K	13
30/07/2025	9,09%	0,01	0,12	0,12	0,12	0,12	192	3
29/07/2025	-15,38%	-0,02	0,11	0,13	0,11	0,13	168	6
28/07/2025	0,00%	0,00	0,13	0,13	0,12	0,13	1K	13
25/07/2025	0,00%	0,00	0,13	0,13	0,13	0,14	118	6
24/07/2025	0,00%	0,00	0,13	0,13	0,13	0,13	130	1
23/07/2025	-7,14%	-0,01	0,13	0,12	0,12	0,13	221	4
22/07/2025	7,69%	0,01	0,14	0,14	0,12	0,15	233	9
21/07/2025	0,00%	0,00	0,13	0,13	0,12	0,14	514	11
18/07/2025	0,00%	0,00	0,13	0,13	0,13	0,13	494	7
17/07/2025	0,00%	0,00	0,13	0,13	0,13	0,13	65	2
16/07/2025	0,00%	0,00	0,13	0,13	0,13	0,13	325	8
15/07/2025	0,00%	0,00	0,13	0,13	0,13	0,13	286	8
14/07/2025	0,00%	0,00	0,13	0,12	0,12	0,13	262	9
11/07/2025	0,00%	0,00	0,13	0,13	0,13	0,13	39	2
10/07/2025	-7,14%	-0,01	0,13	0,14	0,13	0,14	441	12
09/07/2025	-12,50%	-0,02	0,14	0,16	0,14	0,16	738	6
08/07/2025	14,29%	0,02	0,16	0,14	0,14	0,16	536	13
07/07/2025	-	-	0,14	0,14	0,13	0,14	186	7

Date,Open,High,Low,Close,Volume
20-Jan-26,0.07,0.07,0.06,0.06,662
19-Jan-26,0.08,0.08,0.07,0.07,606
16-Jan-26,0.07,0.08,0.07,0.08,1659
15-Jan-26,0.07,0.08,0.07,0.08,574
14-Jan-26,0.08,0.08,0.06,0.07,173
13-Jan-26,0.08,0.08,0.07,0.08,158
12-Jan-26,0.07,0.08,0.07,0.08,109
09-Jan-26,0.08,0.08,0.07,0.07,54
08-Jan-26,0.09,0.09,0.07,0.08,864
07-Jan-26,0.08,0.08,0.07,0.07,241
06-Jan-26,0.08,0.08,0.08,0.08,96
05-Jan-26,0.06,0.08,0.06,0.08,384
02-Jan-26,0.08,0.08,0.06,0.07,783
30-Dec-25,0.07,0.08,0.07,0.08,263
29-Dec-25,0.07,0.07,0.07,0.07,7
26-Dec-25,0.07,0.07,0.07,0.07,7
23-Dec-25,0.08,0.08,0.07,0.07,192
22-Dec-25,0.08,0.09,0.07,0.07,461
19-Dec-25,0.08,0.09,0.08,0.08,67
18-Dec-25,0.07,0.07,0.07,0.07,679
17-Dec-25,0.07,0.08,0.07,0.07,765
16-Dec-25,0.07,0.07,0.07,0.07,868
15-Dec-25,0.08,0.09,0.07,0.08,433
12-Dec-25,0.08,0.09,0.08,0.08,605
11-Dec-25,0.06,0.08,0.06,0.08,1333
10-Dec-25,0.07,0.07,0.06,0.07,214
09-Dec-25,0.09,0.09,0.07,0.08,94
08-Dec-25,0.08,0.08,0.08,0.08,168
05-Dec-25,0.07,0.07,0.06,0.07,1686
04-Dec-25,0.07,0.08,0.07,0.08,1987
03-Dec-25,0.07,0.07,0.07,0.07,238
02-Dec-25,0.07,0.08,0.06,0.06,471
01-Dec-25,0.06,0.07,0.06,0.07,1144
28-Nov-25,0.09,0.09,0.06,0.06,164
27-Nov-25,0.06,0.08,0.06,0.08,326
26-Nov-25,0.07,0.07,0.06,0.06,311
25-Nov-25,0.07,0.07,0.06,0.06,284
24-Nov-25,0.08,0.08,0.07,0.08,1542
21-Nov-25,0.08,0.08,0.07,0.07,1106
19-Nov-25,0.06,0.08,0.06,0.08,2414
18-Nov-25,0.06,0.07,0.06,0.06,1429
17-Nov-25,0.07,0.08,0.06,0.08,1597
14-Nov-25,0.07,0.08,0.07,0.08,318
13-Nov-25,0.07,0.07,0.07,0.07,63
12-Nov-25,0.07,0.08,0.07,0.07,225
11-Nov-25,0.09,0.09,0.08,0.08,985
10-Nov-25,0.07,0.07,0.07,0.07,7
07-Nov-25,0.09,0.09,0.07,0.08,270
06-Nov-25,0.08,0.09,0.08,0.08,78
05-Nov-25,0.09,0.09,0.07,0.08,6687
04-Nov-25,0.08,0.08,0.07,0.08,38
03-Nov-25,0.08,0.09,0.08,0.08,571
31-Oct-25,0.08,0.08,0.08,0.08,16
30-Oct-25,0.09,0.09,0.08,0.09,215
29-Oct-25,0.09,0.09,0.09,0.09,180
28-Oct-25,0.08,0.09,0.08,0.08,145
27-Oct-25,0.07,0.09,0.06,0.09,772
24-Oct-25,0.08,0.08,0.07,0.07,78
23-Oct-25,0.07,0.08,0.07,0.08,141
22-Oct-25,0.07,0.07,0.07,0.07,322
21-Oct-25,0.09,0.09,0.07,0.07,200
20-Oct-25,0.09,0.09,0.07,0.09,140
17-Oct-25,0.09,0.09,0.09,0.09,450
16-Oct-25,0.08,0.08,0.08,0.08,16
15-Oct-25,0.07,0.08,0.07,0.08,210
14-Oct-25,0.07,0.08,0.07,0.08,44
13-Oct-25,0.08,0.08,0.08,0.08,696
10-Oct-25,0.09,0.09,0.08,0.08,52
09-Oct-25,0.08,0.08,0.08,0.08,904
08-Oct-25,0.07,0.08,0.07,0.08,119
07-Oct-25,0.07,0.07,0.07,0.07,70
06-Oct-25,0.08,0.09,0.07,0.07,1803
03-Oct-25,0.09,0.09,0.07,0.09,430
02-Oct-25,0.09,0.09,0.08,0.09,608
01-Oct-25,0.08,0.08,0.08,0.08,16
30-Sep-25,0.09,0.10,0.08,0.08,478
29-Sep-25,0.08,0.08,0.08,0.08,584
26-Sep-25,0.08,0.09,0.08,0.08,3040
23-Sep-25,0.07,0.08,0.07,0.08,1137
22-Sep-25,0.09,0.09,0.07,0.08,1721
19-Sep-25,0.08,0.09,0.08,0.09,89
18-Sep-25,0.07,0.07,0.06,0.07,2954
17-Sep-25,0.08,0.08,0.06,0.07,5250
16-Sep-25,0.09,0.09,0.08,0.08,1003
15-Sep-25,0.09,0.10,0.08,0.09,1887
12-Sep-25,0.07,0.10,0.07,0.09,902
11-Sep-25,0.09,0.09,0.08,0.09,751
10-Sep-25,0.08,0.08,0.08,0.08,8
09-Sep-25,0.08,0.08,0.08,0.08,48
08-Sep-25,0.09,0.09,0.08,0.08,3317
05-Sep-25,0.09,0.09,0.09,0.09,747
04-Sep-25,0.10,0.10,0.09,0.09,771
03-Sep-25,0.09,0.09,0.09,0.09,36
02-Sep-25,0.09,0.09,0.08,0.09,926
01-Sep-25,0.11,0.11,0.09,0.11,118
29-Aug-25,0.10,0.10,0.08,0.10,2242
28-Aug-25,0.09,0.11,0.07,0.10,2353
27-Aug-25,0.10,0.10,0.09,0.09,290
26-Aug-25,0.10,0.10,0.09,0.09,319
25-Aug-25,0.10,0.10,0.08,0.10,648
22-Aug-25,0.10,0.10,0.10,0.10,660
21-Aug-25,0.10,0.10,0.09,0.10,235
20-Aug-25,0.10,0.10,0.09,0.09,355
19-Aug-25,0.10,0.11,0.09,0.10,1119
18-Aug-25,0.11,0.12,0.10,0.11,1016
15-Aug-25,0.12,0.12,0.11,0.12,795
14-Aug-25,0.11,0.12,0.11,0.12,606
13-Aug-25,0.12,0.12,0.11,0.12,2105
12-Aug-25,0.11,0.12,0.11,0.12,2478
11-Aug-25,0.11,0.11,0.11,0.11,22
08-Aug-25,0.13,0.13,0.13,0.13,585
06-Aug-25,0.12,0.13,0.11,0.13,1178
05-Aug-25,0.11,0.12,0.11,0.12,71
04-Aug-25,0.11,0.12,0.11,0.12,67
01-Aug-25,0.11,0.14,0.11,0.11,72
31-Jul-25,0.12,0.13,0.12,0.12,3239
30-Jul-25,0.12,0.12,0.12,0.12,192
29-Jul-25,0.13,0.13,0.11,0.11,168
28-Jul-25,0.13,0.13,0.12,0.13,1046
25-Jul-25,0.13,0.14,0.13,0.13,118
24-Jul-25,0.13,0.13,0.13,0.13,130
23-Jul-25,0.12,0.13,0.12,0.13,221
22-Jul-25,0.14,0.15,0.12,0.14,233
21-Jul-25,0.13,0.14,0.12,0.13,514
18-Jul-25,0.13,0.13,0.13,0.13,494
17-Jul-25,0.13,0.13,0.13,0.13,65
16-Jul-25,0.13,0.13,0.13,0.13,325
15-Jul-25,0.13,0.13,0.13,0.13,286
14-Jul-25,0.12,0.13,0.12,0.13,262
11-Jul-25,0.13,0.13,0.13,0.13,39
10-Jul-25,0.14,0.14,0.13,0.13,441
09-Jul-25,0.16,0.16,0.14,0.14,738
08-Jul-25,0.14,0.16,0.14,0.16,536
07-Jul-25,0.14,0.14,0.13,0.14,186

*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