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
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	0,00%	0,00	0,39	0,39	0,37	0,39	1K	15
03/07/2024	5,41%	0,02	0,39	0,37	0,37	0,45	20K	34
02/07/2024	-13,95%	-0,06	0,37	0,43	0,34	0,52	17K	57
01/07/2024	10,26%	0,04	0,43	0,44	0,39	0,44	8K	40
28/06/2024	18,18%	0,06	0,39	0,36	0,36	0,41	3K	19
27/06/2024	-13,16%	-0,05	0,33	0,42	0,33	0,42	1K	19
26/06/2024	8,57%	0,03	0,38	0,35	0,30	0,39	2K	32
25/06/2024	16,67%	0,05	0,35	0,34	0,30	0,43	22K	81
24/06/2024	25,00%	0,06	0,30	0,24	0,23	0,45	22K	104
21/06/2024	0,00%	0,00	0,24	0,24	0,24	0,26	172	6
20/06/2024	-4,00%	-0,01	0,24	0,25	0,22	0,25	3K	12
19/06/2024	31,58%	0,06	0,25	0,24	0,24	0,25	684	12
17/06/2024	-20,83%	-0,05	0,19	0,19	0,19	0,19	38	2
14/06/2024	0,00%	0,00	0,24	0,24	0,24	0,24	24	1
13/06/2024	0,00%	0,00	0,24	0,24	0,24	0,24	24	1
12/06/2024	0,00%	0,00	0,24	0,25	0,24	0,25	397	7
11/06/2024	9,09%	0,02	0,24	0,20	0,19	0,25	2K	19
10/06/2024	22,22%	0,04	0,22	0,19	0,19	0,22	261	2
07/06/2024	5,88%	0,01	0,18	0,18	0,18	0,18	270	2
06/06/2024	-5,56%	-0,01	0,17	0,17	0,17	0,17	51	3
05/06/2024	-5,26%	-0,01	0,18	0,19	0,17	0,19	158	6
04/06/2024	0,00%	0,00	0,19	0,19	0,19	0,19	114	3
03/06/2024	0,00%	0,00	0,19	0,19	0,19	0,19	399	7
31/05/2024	0,00%	0,00	0,19	0,18	0,18	0,19	291	6
29/05/2024	0,00%	0,00	0,19	0,19	0,19	0,19	247	7
28/05/2024	-5,00%	-0,01	0,19	0,20	0,19	0,20	58	3
27/05/2024	0,00%	0,00	0,20	0,20	0,19	0,20	4K	12
24/05/2024	-4,76%	-0,01	0,20	0,21	0,20	0,22	246	9
23/05/2024	0,00%	0,00	0,21	0,23	0,20	0,23	2K	15
22/05/2024	5,00%	0,01	0,21	0,22	0,21	0,23	613	14
21/05/2024	-9,09%	-0,02	0,20	0,20	0,20	0,20	10K	14
20/05/2024	0,00%	0,00	0,22	0,22	0,22	0,23	3K	9
17/05/2024	10,00%	0,02	0,22	0,21	0,21	0,22	4K	12
16/05/2024	-4,76%	-0,01	0,20	0,18	0,18	0,21	2K	10
15/05/2024	10,53%	0,02	0,21	0,20	0,20	0,21	4K	13
14/05/2024	-5,00%	-0,01	0,19	0,20	0,17	0,20	1K	9
13/05/2024	0,00%	0,00	0,20	0,20	0,20	0,20	740	9
10/05/2024	0,00%	0,00	0,20	0,20	0,20	0,21	363	4
09/05/2024	5,26%	0,01	0,20	0,20	0,20	0,21	26K	16
08/05/2024	-5,00%	-0,01	0,19	0,18	0,18	0,19	181	2
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	-	-	0,41	0,40	0,40	0,50	13K	51

Date,Open,High,Low,Close,Volume
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
03-Jul-24,0.37,0.45,0.37,0.39,20129
02-Jul-24,0.43,0.52,0.34,0.37,16558
01-Jul-24,0.44,0.44,0.39,0.43,8202
28-Jun-24,0.36,0.41,0.36,0.39,3198
27-Jun-24,0.42,0.42,0.33,0.33,1369
26-Jun-24,0.35,0.39,0.30,0.38,1827
25-Jun-24,0.34,0.43,0.30,0.35,22365
24-Jun-24,0.24,0.45,0.23,0.30,21708
21-Jun-24,0.24,0.26,0.24,0.24,172
20-Jun-24,0.25,0.25,0.22,0.24,3406
19-Jun-24,0.24,0.25,0.24,0.25,684
17-Jun-24,0.19,0.19,0.19,0.19,38
14-Jun-24,0.24,0.24,0.24,0.24,24
13-Jun-24,0.24,0.24,0.24,0.24,24
12-Jun-24,0.25,0.25,0.24,0.24,397
11-Jun-24,0.20,0.25,0.19,0.24,2038
10-Jun-24,0.19,0.22,0.19,0.22,261
07-Jun-24,0.18,0.18,0.18,0.18,270
06-Jun-24,0.17,0.17,0.17,0.17,51
05-Jun-24,0.19,0.19,0.17,0.18,158
04-Jun-24,0.19,0.19,0.19,0.19,114
03-Jun-24,0.19,0.19,0.19,0.19,399
31-May-24,0.18,0.19,0.18,0.19,291
29-May-24,0.19,0.19,0.19,0.19,247
28-May-24,0.20,0.20,0.19,0.19,58
27-May-24,0.20,0.20,0.19,0.20,4315
24-May-24,0.21,0.22,0.20,0.20,246
23-May-24,0.23,0.23,0.20,0.21,1795
22-May-24,0.22,0.23,0.21,0.21,613
21-May-24,0.20,0.20,0.20,0.20,10160
20-May-24,0.22,0.23,0.22,0.22,2916
17-May-24,0.21,0.22,0.21,0.22,4465
16-May-24,0.18,0.21,0.18,0.20,1761
15-May-24,0.20,0.21,0.20,0.21,3926
14-May-24,0.20,0.20,0.17,0.19,1092
13-May-24,0.20,0.20,0.20,0.20,740
10-May-24,0.20,0.21,0.20,0.20,363
09-May-24,0.20,0.21,0.20,0.20,26091
08-May-24,0.18,0.19,0.18,0.19,181
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

*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