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
22/01/2025	11,54%	0,03	0,29	0,26	0,26	0,30	8K	27
21/01/2025	-10,34%	-0,03	0,26	0,34	0,25	0,34	12K	59
20/01/2025	20,83%	0,05	0,29	0,26	0,26	0,35	56K	118
17/01/2025	0,00%	0,00	0,24	0,26	0,23	0,26	3K	23
16/01/2025	-4,00%	-0,01	0,24	0,26	0,22	0,27	9K	40
15/01/2025	19,05%	0,04	0,25	0,24	0,23	0,25	8K	25
14/01/2025	-16,00%	-0,04	0,21	0,24	0,21	0,26	15K	18

13/01/2025	0,00%	0,00	0,25	0,25	0,22	0,26	6K	16
10/01/2025	-3,85%	-0,01	0,25	0,25	0,25	0,25	200	4
09/01/2025	-3,70%	-0,01	0,26	0,27	0,26	0,27	3K	8
08/01/2025	3,85%	0,01	0,27	0,28	0,26	0,30	16K	57
07/01/2025	-3,70%	-0,01	0,26	0,29	0,24	0,34	50K	168
06/01/2025	-3,57%	-0,01	0,27	0,26	0,23	0,27	15K	30
03/01/2025	47,37%	0,09	0,28	0,23	0,22	0,28	10K	72
02/01/2025	-45,71%	-0,16	0,19	0,35	0,19	0,35	32K	78
30/12/2024	6,06%	0,02	0,35	0,33	0,31	0,35	686	10
27/12/2024	0,00%	0,00	0,33	0,38	0,30	0,42	8K	48
26/12/2024	37,50%	0,09	0,33	0,24	0,24	0,44	40K	95
23/12/2024	20,00%	0,04	0,24	0,23	0,23	0,30	8K	51
20/12/2024	-16,67%	-0,04	0,20	0,22	0,20	0,22	4K	4
19/12/2024	0,00%	0,00	0,24	0,24	0,24	0,24	408	8
18/12/2024	-20,00%	-0,06	0,24	0,30	0,24	0,30	2K	9
17/12/2024	0,00%	0,00	0,30	0,30	0,28	0,30	4K	18
16/12/2024	-23,08%	-0,09	0,30	0,39	0,25	0,45	6K	39
13/12/2024	77,27%	0,17	0,39	0,23	0,23	0,50	17K	116
11/12/2024	4,76%	0,01	0,22	0,22	0,22	0,22	110	3
10/12/2024	-8,70%	-0,02	0,21	0,21	0,21	0,21	210	3
09/12/2024	4,55%	0,01	0,23	0,23	0,23	0,23	138	5
06/12/2024	-4,35%	-0,01	0,22	0,21	0,21	0,22	299	8
05/12/2024	9,52%	0,02	0,23	0,23	0,23	0,23	483	4
03/12/2024	0,00%	0,00	0,21	0,21	0,21	0,23	6K	11
02/12/2024	-4,55%	-0,01	0,21	0,22	0,21	0,22	527	8
28/11/2024	0,00%	0,00	0,22	0,23	0,21	0,26	1K	19
27/11/2024	-12,00%	-0,03	0,22	0,24	0,22	0,24	2K	8
26/11/2024	0,00%	0,00	0,25	0,24	0,24	0,25	804	7
25/11/2024	4,17%	0,01	0,25	0,24	0,24	0,25	122	5
22/11/2024	0,00%	0,00	0,24	0,24	0,24	0,24	4K	4
21/11/2024	-7,69%	-0,02	0,24	0,26	0,23	0,26	217	5
19/11/2024	0,00%	0,00	0,26	0,26	0,26	0,27	557	5
18/11/2024	8,33%	0,02	0,26	0,24	0,24	0,26	50	2
14/11/2024	0,00%	0,00	0,24	0,25	0,24	0,25	1K	7
13/11/2024	0,00%	0,00	0,24	0,23	0,22	0,24	281	7
12/11/2024	-4,00%	-0,01	0,24	0,25	0,22	0,26	526	10
11/11/2024	4,17%	0,01	0,25	0,21	0,21	0,25	499	7
08/11/2024	0,00%	0,00	0,24	0,24	0,24	0,25	458	8
07/11/2024	-4,00%	-0,01	0,24	0,24	0,24	0,24	1K	10
06/11/2024	-3,85%	-0,01	0,25	0,25	0,25	0,25	600	3
05/11/2024	-10,34%	-0,03	0,26	0,25	0,25	0,29	569	5
04/11/2024	16,00%	0,04	0,29	0,29	0,29	0,29	145	3
01/11/2024	0,00%	0,00	0,25	0,25	0,25	0,25	150	3
30/10/2024	-3,85%	-0,01	0,25	0,25	0,25	0,29	2K	13
29/10/2024	-3,70%	-0,01	0,26	0,27	0,25	0,27	2K	13
28/10/2024	-20,59%	-0,07	0,27	0,30	0,27	0,30	2K	19
24/10/2024	6,25%	0,02	0,34	0,30	0,29	0,35	2K	17
23/10/2024	0,00%	0,00	0,32	0,32	0,32	0,32	192	2
22/10/2024	10,34%	0,03	0,32	0,37	0,32	0,37	303	8
21/10/2024	-14,71%	-0,05	0,29	0,32	0,29	0,38	3K	28
18/10/2024	0,00%	0,00	0,34	0,34	0,34	0,34	374	2
17/10/2024	-2,86%	-0,01	0,34	0,35	0,29	0,38	9K	19
16/10/2024	2,94%	0,01	0,35	0,34	0,32	0,35	1K	16
15/10/2024	-2,86%	-0,01	0,34	0,35	0,34	0,35	1K	16
14/10/2024	-7,89%	-0,03	0,35	0,35	0,34	0,35	7K	18
11/10/2024	0,00%	0,00	0,38	0,38	0,34	0,38	851	13
10/10/2024	-2,56%	-0,01	0,38	0,38	0,35	0,40	8K	20
09/10/2024	0,00%	0,00	0,39	0,39	0,37	0,39	747	7
08/10/2024	0,00%	0,00	0,39	0,39	0,39	0,39	195	4
07/10/2024	5,41%	0,02	0,39	0,41	0,39	0,41	1K	10
04/10/2024	-11,90%	-0,05	0,37	0,41	0,37	0,41	4K	9
03/10/2024	2,44%	0,01	0,42	0,41	0,41	0,42	419	2
02/10/2024	-6,82%	-0,03	0,41	0,44	0,39	0,44	13K	31
01/10/2024	2,33%	0,01	0,44	0,43	0,43	0,48	2K	17
30/09/2024	-10,42%	-0,05	0,43	0,48	0,43	0,49	5K	14
27/09/2024	2,13%	0,01	0,48	0,46	0,46	0,48	8K	16
26/09/2024	4,44%	0,02	0,47	0,45	0,41	0,47	1K	10
25/09/2024	7,14%	0,03	0,45	0,45	0,43	0,45	2K	9
24/09/2024	-2,33%	-0,01	0,42	0,43	0,42	0,43	85	2
23/09/2024	4,88%	0,02	0,43	0,43	0,43	0,43	430	1
20/09/2024	-10,87%	-0,05	0,41	0,46	0,40	0,46	3K	22
19/09/2024	-9,80%	-0,05	0,46	0,51	0,43	0,51	6K	29
18/09/2024	4,08%	0,02	0,51	0,51	0,49	0,51	8K	7
17/09/2024	2,08%	0,01	0,49	0,48	0,46	0,51	3K	13
16/09/2024	-4,00%	-0,02	0,48	0,48	0,47	0,48	5K	13
13/09/2024	-1,96%	-0,01	0,50	0,50	0,47	0,50	841	7
12/09/2024	6,25%	0,03	0,51	0,47	0,47	0,51	579	7
11/09/2024	0,00%	0,00	0,48	0,48	0,48	0,48	96	2
10/09/2024	-5,88%	-0,03	0,48	0,55	0,47	0,59	20K	48
09/09/2024	4,08%	0,02	0,51	0,49	0,47	0,51	725	6
06/09/2024	-3,92%	-0,02	0,49	0,48	0,48	0,54	1K	14
05/09/2024	8,51%	0,04	0,51	0,48	0,48	0,51	1K	4
04/09/2024	-6,00%	-0,03	0,47	0,50	0,47	0,50	344	5
03/09/2024	2,04%	0,01	0,50	0,50	0,50	0,50	650	2
02/09/2024	-2,00%	-0,01	0,49	0,47	0,47	0,49	341	7
30/08/2024	-1,96%	-0,01	0,50	0,51	0,46	0,56	2K	8
29/08/2024	-3,77%	-0,02	0,51	0,51	0,51	0,51	612	6
28/08/2024	1,92%	0,01	0,53	0,52	0,50	0,53	4K	17
27/08/2024	-1,89%	-0,01	0,52	0,50	0,50	0,52	1K	5
26/08/2024	-5,36%	-0,03	0,53	0,56	0,53	0,56	165	3
23/08/2024	9,80%	0,05	0,56	0,51	0,50	0,56	2K	21
22/08/2024	6,25%	0,03	0,51	0,48	0,48	0,54	560	8
21/08/2024	-4,00%	-0,02	0,48	0,54	0,48	0,55	2K	10
20/08/2024	4,17%	0,02	0,50	0,48	0,45	0,50	708	6
19/08/2024	-5,88%	-0,03	0,48	0,51	0,47	0,51	2K	11
16/08/2024	10,87%	0,05	0,51	0,56	0,51	0,67	18K	36
15/08/2024	0,00%	0,00	0,46	0,46	0,46	0,47	1K	7
14/08/2024	-16,36%	-0,09	0,46	0,49	0,46	0,50	664	7
13/08/2024	-1,79%	-0,01	0,55	0,51	0,51	0,55	2K	12
12/08/2024	1,82%	0,01	0,56	0,58	0,54	0,59	5K	26
09/08/2024	-5,17%	-0,03	0,55	0,56	0,47	0,56	7K	21
08/08/2024	11,54%	0,06	0,58	0,56	0,56	0,60	3K	14
07/08/2024	20,93%	0,09	0,52	0,46	0,46	0,53	9K	30
06/08/2024	-6,52%	-0,03	0,43	0,46	0,42	0,46	4K	22
05/08/2024	4,55%	0,02	0,46	0,44	0,40	0,46	10K	16
02/08/2024	-8,33%	-0,04	0,44	0,43	0,43	0,44	307	3
01/08/2024	4,35%	0,02	0,48	0,47	0,46	0,50	2K	14
31/07/2024	4,55%	0,02	0,46	0,45	0,44	0,49	1K	13
30/07/2024	-10,20%	-0,05	0,44	0,49	0,42	0,49	6K	27
29/07/2024	-2,00%	-0,01	0,49	0,51	0,48	0,55	18K	15
26/07/2024	-5,66%	-0,03	0,50	0,54	0,50	0,64	4K	21
25/07/2024	-7,02%	-0,04	0,53	0,58	0,53	0,59	1K	21
24/07/2024	3,64%	0,02	0,57	0,57	0,56	0,69	14K	42
23/07/2024	-6,78%	-0,04	0,55	0,59	0,50	0,61	16K	35
22/07/2024	-3,28%	-0,02	0,59	0,61	0,55	0,61	1K	13
19/07/2024	-3,17%	-0,02	0,61	0,63	0,59	0,63	2K	10
18/07/2024	-5,97%	-0,04	0,63	0,67	0,58	0,67	6K	28
17/07/2024	-4,29%	-0,03	0,67	0,70	0,62	0,70	25K	43
16/07/2024	7,69%	0,05	0,70	0,66	0,65	0,78	57K	113
15/07/2024	8,33%	0,05	0,65	0,60	0,60	0,75	83K	221
12/07/2024	33,33%	0,15	0,60	0,46	0,46	0,60	31K	69
11/07/2024	7,14%	0,03	0,45	0,45	0,44	0,47	10K	25
10/07/2024	5,00%	0,02	0,42	0,41	0,40	0,49	7K	49
09/07/2024	0,00%	0,00	0,40	0,47	0,40	0,49	13K	54
08/07/2024	8,11%	0,03	0,40	0,37	0,36	0,48	11K	40
05/07/2024	-5,13%	-0,02	0,37	0,39	0,36	0,40	7K	21
04/07/2024	-	-	0,39	0,39	0,37	0,39	1K	15

Date,Open,High,Low,Close,Volume
22-Jan-25,0.26,0.30,0.26,0.29,7830
21-Jan-25,0.34,0.34,0.25,0.26,11806
20-Jan-25,0.26,0.35,0.26,0.29,55792
17-Jan-25,0.26,0.26,0.23,0.24,2736
16-Jan-25,0.26,0.27,0.22,0.24,8574
15-Jan-25,0.24,0.25,0.23,0.25,7690
14-Jan-25,0.24,0.26,0.21,0.21,15119
13-Jan-25,0.25,0.26,0.22,0.25,5616
10-Jan-25,0.25,0.25,0.25,0.25,200
09-Jan-25,0.27,0.27,0.26,0.26,2506
08-Jan-25,0.28,0.30,0.26,0.27,15531
07-Jan-25,0.29,0.34,0.24,0.26,50001
06-Jan-25,0.26,0.27,0.23,0.27,14636
03-Jan-25,0.23,0.28,0.22,0.28,10429
02-Jan-25,0.35,0.35,0.19,0.19,31506
30-Dec-24,0.33,0.35,0.31,0.35,686
27-Dec-24,0.38,0.42,0.30,0.33,8320
26-Dec-24,0.24,0.44,0.24,0.33,40118
23-Dec-24,0.23,0.30,0.23,0.24,7796
20-Dec-24,0.22,0.22,0.20,0.20,4117
19-Dec-24,0.24,0.24,0.24,0.24,408
18-Dec-24,0.30,0.30,0.24,0.24,1591
17-Dec-24,0.30,0.30,0.28,0.30,3560
16-Dec-24,0.39,0.45,0.25,0.30,6252
13-Dec-24,0.23,0.50,0.23,0.39,16563
11-Dec-24,0.22,0.22,0.22,0.22,110
10-Dec-24,0.21,0.21,0.21,0.21,210
09-Dec-24,0.23,0.23,0.23,0.23,138
06-Dec-24,0.21,0.22,0.21,0.22,299
05-Dec-24,0.23,0.23,0.23,0.23,483
03-Dec-24,0.21,0.23,0.21,0.21,5525
02-Dec-24,0.22,0.22,0.21,0.21,527
28-Nov-24,0.23,0.26,0.21,0.22,1269
27-Nov-24,0.24,0.24,0.22,0.22,1772
26-Nov-24,0.24,0.25,0.24,0.25,804
25-Nov-24,0.24,0.25,0.24,0.25,122
22-Nov-24,0.24,0.24,0.24,0.24,4128
21-Nov-24,0.26,0.26,0.23,0.24,217
19-Nov-24,0.26,0.27,0.26,0.26,557
18-Nov-24,0.24,0.26,0.24,0.26,50
14-Nov-24,0.25,0.25,0.24,0.24,1058
13-Nov-24,0.23,0.24,0.22,0.24,281
12-Nov-24,0.25,0.26,0.22,0.24,526
11-Nov-24,0.21,0.25,0.21,0.25,499
08-Nov-24,0.24,0.25,0.24,0.24,458
07-Nov-24,0.24,0.24,0.24,0.24,1416
06-Nov-24,0.25,0.25,0.25,0.25,600
05-Nov-24,0.25,0.29,0.25,0.26,569
04-Nov-24,0.29,0.29,0.29,0.29,145
01-Nov-24,0.25,0.25,0.25,0.25,150
30-Oct-24,0.25,0.29,0.25,0.25,1681
29-Oct-24,0.27,0.27,0.25,0.26,2481
28-Oct-24,0.30,0.30,0.27,0.27,2026
24-Oct-24,0.30,0.35,0.29,0.34,1856
23-Oct-24,0.32,0.32,0.32,0.32,192
22-Oct-24,0.37,0.37,0.32,0.32,303
21-Oct-24,0.32,0.38,0.29,0.29,3154
18-Oct-24,0.34,0.34,0.34,0.34,374
17-Oct-24,0.35,0.38,0.29,0.34,9243
16-Oct-24,0.34,0.35,0.32,0.35,1265
15-Oct-24,0.35,0.35,0.34,0.34,1459
14-Oct-24,0.35,0.35,0.34,0.35,7209
11-Oct-24,0.38,0.38,0.34,0.38,851
10-Oct-24,0.38,0.40,0.35,0.38,8206
09-Oct-24,0.39,0.39,0.37,0.39,747
08-Oct-24,0.39,0.39,0.39,0.39,195
07-Oct-24,0.41,0.41,0.39,0.39,1343
04-Oct-24,0.41,0.41,0.37,0.37,4250
03-Oct-24,0.41,0.42,0.41,0.42,419
02-Oct-24,0.44,0.44,0.39,0.41,12690
01-Oct-24,0.43,0.48,0.43,0.44,2390
30-Sep-24,0.48,0.49,0.43,0.43,4680
27-Sep-24,0.46,0.48,0.46,0.48,8291
26-Sep-24,0.45,0.47,0.41,0.47,1250
25-Sep-24,0.45,0.45,0.43,0.45,1939
24-Sep-24,0.43,0.43,0.42,0.42,85
23-Sep-24,0.43,0.43,0.43,0.43,430
20-Sep-24,0.46,0.46,0.40,0.41,2596
19-Sep-24,0.51,0.51,0.43,0.46,6064
18-Sep-24,0.51,0.51,0.49,0.51,8261
17-Sep-24,0.48,0.51,0.46,0.49,2890
16-Sep-24,0.48,0.48,0.47,0.48,5038
13-Sep-24,0.50,0.50,0.47,0.50,841
12-Sep-24,0.47,0.51,0.47,0.51,579
11-Sep-24,0.48,0.48,0.48,0.48,96
10-Sep-24,0.55,0.59,0.47,0.48,20417
09-Sep-24,0.49,0.51,0.47,0.51,725
06-Sep-24,0.48,0.54,0.48,0.49,1320
05-Sep-24,0.48,0.51,0.48,0.51,1402
04-Sep-24,0.50,0.50,0.47,0.47,344
03-Sep-24,0.50,0.50,0.50,0.50,650
02-Sep-24,0.47,0.49,0.47,0.49,341
30-Aug-24,0.51,0.56,0.46,0.50,1993
29-Aug-24,0.51,0.51,0.51,0.51,612
28-Aug-24,0.52,0.53,0.50,0.53,3978
27-Aug-24,0.50,0.52,0.50,0.52,1153
26-Aug-24,0.56,0.56,0.53,0.53,165
23-Aug-24,0.51,0.56,0.50,0.56,2388
22-Aug-24,0.48,0.54,0.48,0.51,560
21-Aug-24,0.54,0.55,0.48,0.48,2278
20-Aug-24,0.48,0.50,0.45,0.50,708
19-Aug-24,0.51,0.51,0.47,0.48,2117
16-Aug-24,0.56,0.67,0.51,0.51,17565
15-Aug-24,0.46,0.47,0.46,0.46,1114
14-Aug-24,0.49,0.50,0.46,0.46,664
13-Aug-24,0.51,0.55,0.51,0.55,1841
12-Aug-24,0.58,0.59,0.54,0.56,5199
09-Aug-24,0.56,0.56,0.47,0.55,7269
08-Aug-24,0.56,0.60,0.56,0.58,2798
07-Aug-24,0.46,0.53,0.46,0.52,8570
06-Aug-24,0.46,0.46,0.42,0.43,3679
05-Aug-24,0.44,0.46,0.40,0.46,9536
02-Aug-24,0.43,0.44,0.43,0.44,307
01-Aug-24,0.47,0.50,0.46,0.48,1724
31-Jul-24,0.45,0.49,0.44,0.46,1200
30-Jul-24,0.49,0.49,0.42,0.44,6299
29-Jul-24,0.51,0.55,0.48,0.49,17527
26-Jul-24,0.54,0.64,0.50,0.50,4467
25-Jul-24,0.58,0.59,0.53,0.53,1342
24-Jul-24,0.57,0.69,0.56,0.57,13649
23-Jul-24,0.59,0.61,0.50,0.55,15677
22-Jul-24,0.61,0.61,0.55,0.59,1099
19-Jul-24,0.63,0.63,0.59,0.61,2134
18-Jul-24,0.67,0.67,0.58,0.63,6382
17-Jul-24,0.70,0.70,0.62,0.67,24669
16-Jul-24,0.66,0.78,0.65,0.70,56898
15-Jul-24,0.60,0.75,0.60,0.65,83185
12-Jul-24,0.46,0.60,0.46,0.60,31350
11-Jul-24,0.45,0.47,0.44,0.45,10342
10-Jul-24,0.41,0.49,0.40,0.42,6742
09-Jul-24,0.47,0.49,0.40,0.40,12999
08-Jul-24,0.37,0.48,0.36,0.40,11449
05-Jul-24,0.39,0.40,0.36,0.37,6721
04-Jul-24,0.39,0.39,0.37,0.39,1402

*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