Cotação atual, histórico e gráfico do papel: AZEV12
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
09/10/2024 | -18,75% | -0,09 | 0,39 | 0,47 | 0,36 | 0,47 | 791 | 7 |
07/10/2024 | 0,00% | 0,00 | 0,48 | 0,48 | 0,48 | 0,48 | 1K | 1 |
03/10/2024 | -5,88% | -0,03 | 0,48 | 0,51 | 0,45 | 0,51 | 2K | 6 |
02/10/2024 | -13,56% | -0,08 | 0,51 | 0,59 | 0,50 | 0,59 | 3K | 13 |
01/10/2024 | -21,33% | -0,16 | 0,59 | 0,75 | 0,53 | 0,75 | 3K | 25 |
30/09/2024 | 27,12% | 0,16 | 0,75 | 0,76 | 0,72 | 0,76 | 298 | 3 |
27/09/2024 | -1,67% | -0,01 | 0,59 | 0,60 | 0,50 | 0,70 | 3K | 17 |
|
26/09/2024 | 22,45% | 0,11 | 0,60 | 0,60 | 0,60 | 0,60 | 60 | 1 |
25/09/2024 | -2,00% | -0,01 | 0,49 | 0,51 | 0,49 | 0,51 | 450 | 3 |
23/09/2024 | -21,88% | -0,14 | 0,50 | 0,50 | 0,50 | 0,50 | 5K | 7 |
20/09/2024 | 16,36% | 0,09 | 0,64 | 0,67 | 0,63 | 0,79 | 1K | 15 |
12/09/2024 | 10,00% | 0,05 | 0,55 | 0,51 | 0,51 | 0,55 | 958 | 4 |
11/09/2024 | 4,17% | 0,02 | 0,50 | 0,50 | 0,50 | 0,50 | 100 | 2 |
10/09/2024 | -35,14% | -0,26 | 0,48 | 0,60 | 0,48 | 0,60 | 7K | 12 |
06/09/2024 | 0,00% | 0,00 | 0,74 | 0,74 | 0,74 | 0,74 | 148 | 2 |
30/08/2024 | -7,50% | -0,06 | 0,74 | 0,67 | 0,67 | 0,74 | 1K | 4 |
29/08/2024 | 0,00% | 0,00 | 0,80 | 0,80 | 0,80 | 0,80 | 960 | 3 |
28/08/2024 | -6,98% | -0,06 | 0,80 | 0,80 | 0,80 | 0,80 | 880 | 3 |
09/08/2024 | -1,15% | -0,01 | 0,86 | 0,86 | 0,86 | 0,86 | 344 | 3 |
07/08/2024 | -1,14% | -0,01 | 0,87 | 0,87 | 0,87 | 0,87 | 87 | 1 |
01/08/2024 | -1,12% | -0,01 | 0,88 | 0,88 | 0,88 | 0,88 | 88 | 1 |
29/07/2024 | 12,66% | 0,10 | 0,89 | 0,89 | 0,89 | 0,89 | 178 | 1 |
24/07/2024 | -1,25% | -0,01 | 0,79 | 0,79 | 0,79 | 0,79 | 79 | 1 |
23/07/2024 | -5,88% | -0,05 | 0,80 | 0,85 | 0,80 | 0,85 | 245 | 2 |
19/07/2024 | -5,56% | -0,05 | 0,85 | 0,86 | 0,85 | 0,86 | 511 | 2 |
18/07/2024 | 1,12% | 0,01 | 0,90 | 0,90 | 0,90 | 0,90 | 360 | 1 |
17/07/2024 | -14,42% | -0,15 | 0,89 | 0,87 | 0,81 | 1,00 | 17K | 45 |
16/07/2024 | -0,95% | -0,01 | 1,04 | 1,09 | 1,03 | 1,09 | 5K | 13 |
15/07/2024 | 3,96% | 0,04 | 1,05 | 1,01 | 0,98 | 1,05 | 6K | 5 |
12/07/2024 | 0,00% | 0,00 | 1,01 | 1,01 | 1,01 | 1,01 | 101 | 1 |
11/07/2024 | 0,00% | 0,00 | 1,01 | 1,01 | 1,01 | 1,01 | 606 | 4 |
10/07/2024 | 1,00% | 0,01 | 1,01 | 1,00 | 1,00 | 1,10 | 1K | 6 |
05/07/2024 | 0,00% | 0,00 | 1,00 | 1,00 | 1,00 | 1,00 | 200 | 1 |
03/07/2024 | 1,01% | 0,01 | 1,00 | 1,00 | 1,00 | 1,00 | 300 | 1 |
02/07/2024 | -15,38% | -0,18 | 0,99 | 0,99 | 0,99 | 0,99 | 990 | 2 |
28/06/2024 | 14,71% | 0,15 | 1,17 | 1,17 | 1,16 | 1,17 | 1K | 4 |
26/06/2024 | 2,00% | 0,02 | 1,02 | 1,02 | 1,02 | 1,02 | 102 | 1 |
25/06/2024 | -0,99% | -0,01 | 1,00 | 1,16 | 1,00 | 1,16 | 1K | 6 |
24/06/2024 | 1,00% | 0,01 | 1,01 | 1,00 | 1,00 | 1,01 | 1K | 6 |
20/06/2024 | 0,00% | 0,00 | 1,00 | 1,00 | 1,00 | 1,00 | 100 | 1 |
19/06/2024 | 40,85% | 0,29 | 1,00 | 0,83 | 0,83 | 1,00 | 366 | 3 |
18/06/2024 | -5,33% | -0,04 | 0,71 | 0,71 | 0,71 | 0,71 | 71 | 1 |
14/06/2024 | 0,00% | 0,00 | 0,75 | 0,75 | 0,75 | 0,75 | 150 | 2 |
07/06/2024 | -7,41% | -0,06 | 0,75 | 0,75 | 0,75 | 0,75 | 75 | 1 |
29/05/2024 | -30,17% | -0,35 | 0,81 | 1,08 | 0,81 | 1,08 | 373 | 4 |
24/05/2024 | 0,87% | 0,01 | 1,16 | 1,16 | 1,16 | 1,16 | 232 | 2 |
21/05/2024 | 0,88% | 0,01 | 1,15 | 1,15 | 1,15 | 1,15 | 1K | 3 |
20/05/2024 | -0,87% | -0,01 | 1,14 | 1,14 | 1,14 | 1,14 | 114 | 1 |
09/04/2024 | 4,55% | 0,05 | 1,15 | 1,15 | 1,15 | 1,15 | 230 | 1 |
04/04/2024 | 12,24% | 0,12 | 1,10 | 1,10 | 1,10 | 1,10 | 330 | 3 |
02/04/2024 | 4,26% | 0,04 | 0,98 | 0,81 | 0,80 | 0,98 | 15K | 8 |
14/03/2024 | -40,13% | -0,63 | 0,94 | 0,80 | 0,80 | 0,94 | 922 | 4 |
27/02/2024 | 12,95% | 0,18 | 1,57 | 1,30 | 1,30 | 1,57 | 2K | 3 |
16/02/2024 | -19,65% | -0,34 | 1,39 | 1,39 | 1,39 | 1,40 | 1K | 3 |
14/02/2024 | -17,62% | -0,37 | 1,73 | 1,73 | 1,73 | 1,73 | 173 | 1 |
25/01/2024 | -4,55% | -0,10 | 2,10 | 2,10 | 2,10 | 2,10 | 630 | 3 |
23/01/2024 | -12,00% | -0,30 | 2,20 | 2,50 | 2,20 | 2,50 | 2K | 2 |
22/01/2024 | 0,00% | 0,00 | 2,50 | 2,50 | 2,50 | 2,50 | 500 | 1 |
17/01/2024 | 0,00% | 0,00 | 2,50 | 2,50 | 2,50 | 2,50 | 250 | 1 |
15/01/2024 | -3,85% | -0,10 | 2,50 | 2,56 | 2,50 | 2,56 | 14K | 5 |
11/01/2024 | 1,56% | 0,04 | 2,60 | 2,60 | 2,60 | 2,60 | 19K | 6 |
10/01/2024 | 0,00% | 0,00 | 2,56 | 2,56 | 2,56 | 2,56 | 256 | 1 |
09/01/2024 | -0,39% | -0,01 | 2,56 | 2,56 | 2,56 | 2,56 | 256 | 1 |
08/01/2024 | -5,51% | -0,15 | 2,57 | 2,57 | 2,57 | 2,57 | 514 | 2 |
04/01/2024 | -14,47% | -0,46 | 2,72 | 2,72 | 2,72 | 2,72 | 272 | 1 |
03/01/2024 | 22,31% | 0,58 | 3,18 | 3,11 | 3,11 | 3,18 | 2K | 4 |
02/01/2024 | -34,34% | -1,36 | 2,60 | 2,56 | 2,56 | 2,60 | 5K | 4 |
27/12/2023 | 32,00% | 0,96 | 3,96 | 2,66 | 2,66 | 3,96 | 1K | 4 |
19/12/2023 | -8,54% | -0,28 | 3,00 | 3,00 | 3,00 | 3,00 | 600 | 1 |
18/12/2023 | -0,30% | -0,01 | 3,28 | 3,26 | 3,26 | 3,28 | 6K | 5 |
15/12/2023 | 0,30% | 0,01 | 3,29 | 3,28 | 3,28 | 3,29 | 657 | 2 |
14/12/2023 | -0,30% | -0,01 | 3,28 | 3,28 | 3,28 | 3,28 | 656 | 2 |
13/12/2023 | 14,63% | 0,42 | 3,29 | 2,87 | 2,87 | 3,29 | 4K | 10 |
11/12/2023 | -1,03% | -0,03 | 2,87 | 2,86 | 2,86 | 2,87 | 573 | 2 |
08/12/2023 | -14,45% | -0,49 | 2,90 | 3,20 | 2,90 | 3,20 | 5K | 8 |
07/12/2023 | 7,62% | 0,24 | 3,39 | 3,20 | 3,20 | 3,40 | 3K | 5 |
06/12/2023 | 26,00% | 0,65 | 3,15 | 2,50 | 2,50 | 3,15 | 23K | 21 |
05/12/2023 | 12,11% | 0,27 | 2,50 | 2,21 | 2,21 | 2,50 | 4K | 10 |
04/12/2023 | -10,80% | -0,27 | 2,23 | 2,70 | 2,23 | 2,95 | 6K | 18 |
01/12/2023 | 16,28% | 0,35 | 2,50 | 1,81 | 1,80 | 2,50 | 27K | 24 |
30/11/2023 | - | - | 2,15 | 2,31 | 2,15 | 2,31 | 7K | 9 |
Date,Open,High,Low,Close,Volume
09-Oct-24,0.47,0.47,0.36,0.39,791
07-Oct-24,0.48,0.48,0.48,0.48,1488
03-Oct-24,0.51,0.51,0.45,0.48,2441
02-Oct-24,0.59,0.59,0.50,0.51,2843
01-Oct-24,0.75,0.75,0.53,0.59,2543
30-Sep-24,0.76,0.76,0.72,0.75,298
27-Sep-24,0.60,0.70,0.50,0.59,2749
26-Sep-24,0.60,0.60,0.60,0.60,60
25-Sep-24,0.51,0.51,0.49,0.49,450
23-Sep-24,0.50,0.50,0.50,0.50,5353
20-Sep-24,0.67,0.79,0.63,0.64,1448
12-Sep-24,0.51,0.55,0.51,0.55,958
11-Sep-24,0.50,0.50,0.50,0.50,100
10-Sep-24,0.60,0.60,0.48,0.48,7479
06-Sep-24,0.74,0.74,0.74,0.74,148
30-Aug-24,0.67,0.74,0.67,0.74,1172
29-Aug-24,0.80,0.80,0.80,0.80,960
28-Aug-24,0.80,0.80,0.80,0.80,880
09-Aug-24,0.86,0.86,0.86,0.86,344
07-Aug-24,0.87,0.87,0.87,0.87,87
01-Aug-24,0.88,0.88,0.88,0.88,88
29-Jul-24,0.89,0.89,0.89,0.89,178
24-Jul-24,0.79,0.79,0.79,0.79,79
23-Jul-24,0.85,0.85,0.80,0.80,245
19-Jul-24,0.86,0.86,0.85,0.85,511
18-Jul-24,0.90,0.90,0.90,0.90,360
17-Jul-24,0.87,1.00,0.81,0.89,17455
16-Jul-24,1.09,1.09,1.03,1.04,4654
15-Jul-24,1.01,1.05,0.98,1.05,5851
12-Jul-24,1.01,1.01,1.01,1.01,101
11-Jul-24,1.01,1.01,1.01,1.01,606
10-Jul-24,1.00,1.10,1.00,1.01,1121
05-Jul-24,1.00,1.00,1.00,1.00,200
03-Jul-24,1.00,1.00,1.00,1.00,300
02-Jul-24,0.99,0.99,0.99,0.99,990
28-Jun-24,1.17,1.17,1.16,1.17,1052
26-Jun-24,1.02,1.02,1.02,1.02,102
25-Jun-24,1.16,1.16,1.00,1.00,1116
24-Jun-24,1.00,1.01,1.00,1.01,1405
20-Jun-24,1.00,1.00,1.00,1.00,100
19-Jun-24,0.83,1.00,0.83,1.00,366
18-Jun-24,0.71,0.71,0.71,0.71,71
14-Jun-24,0.75,0.75,0.75,0.75,150
07-Jun-24,0.75,0.75,0.75,0.75,75
29-May-24,1.08,1.08,0.81,0.81,373
24-May-24,1.16,1.16,1.16,1.16,232
21-May-24,1.15,1.15,1.15,1.15,1152
20-May-24,1.14,1.14,1.14,1.14,114
09-Apr-24,1.15,1.15,1.15,1.15,230
04-Apr-24,1.10,1.10,1.10,1.10,330
02-Apr-24,0.81,0.98,0.80,0.98,15362
14-Mar-24,0.80,0.94,0.80,0.94,922
27-Feb-24,1.30,1.57,1.30,1.57,2002
16-Feb-24,1.39,1.40,1.39,1.39,1252
14-Feb-24,1.73,1.73,1.73,1.73,173
25-Jan-24,2.10,2.10,2.10,2.10,630
23-Jan-24,2.50,2.50,2.20,2.20,1600
22-Jan-24,2.50,2.50,2.50,2.50,500
17-Jan-24,2.50,2.50,2.50,2.50,250
15-Jan-24,2.56,2.56,2.50,2.50,14066
11-Jan-24,2.60,2.60,2.60,2.60,19240
10-Jan-24,2.56,2.56,2.56,2.56,256
09-Jan-24,2.56,2.56,2.56,2.56,256
08-Jan-24,2.57,2.57,2.57,2.57,514
04-Jan-24,2.72,2.72,2.72,2.72,272
03-Jan-24,3.11,3.18,3.11,3.18,1576
02-Jan-24,2.56,2.60,2.56,2.60,5380
27-Dec-23,2.66,3.96,2.66,3.96,1454
19-Dec-23,3.00,3.00,3.00,3.00,600
18-Dec-23,3.26,3.28,3.26,3.28,6228
15-Dec-23,3.28,3.29,3.28,3.29,657
14-Dec-23,3.28,3.28,3.28,3.28,656
13-Dec-23,2.87,3.29,2.87,3.29,4006
11-Dec-23,2.86,2.87,2.86,2.87,573
08-Dec-23,3.20,3.20,2.90,2.90,4749
07-Dec-23,3.20,3.40,3.20,3.39,2679
06-Dec-23,2.50,3.15,2.50,3.15,22978
05-Dec-23,2.21,2.50,2.21,2.50,4036
04-Dec-23,2.70,2.95,2.23,2.23,5953
01-Dec-23,1.81,2.50,1.80,2.50,27489
30-Nov-23,2.31,2.31,2.15,2.15,7305
*exoneração de responsabilidade e termos de uso