Cotação atual, histórico e gráfico do papel: AZEV2

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 AZEV2:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/10/2023	0,00%	0,00	0,01	0,01	0,01	0,02	50K	261
06/10/2023	0,00%	0,00	0,01	0,02	0,01	0,02	13K	169
05/10/2023	-50,00%	-0,01	0,01	0,02	0,01	0,02	14K	97
04/10/2023	0,00%	0,00	0,02	0,02	0,01	0,03	12K	108
03/10/2023	-33,33%	-0,01	0,02	0,03	0,01	0,03	80K	215
02/10/2023	50,00%	0,01	0,03	0,02	0,02	0,04	32K	170
29/09/2023	-33,33%	-0,01	0,02	0,03	0,02	0,04	41K	281
28/09/2023	0,00%	0,00	0,03	0,04	0,03	0,06	183K	557
27/09/2023	50,00%	0,01	0,03	0,02	0,01	0,03	63K	342
26/09/2023	0,00%	0,00	0,02	0,03	0,01	0,04	53K	243
25/09/2023	100,00%	0,01	0,02	0,01	0,01	0,02	80K	247

22/09/2023	-50,00%	-0,01	0,01	0,01	0,01	0,02	18K	117
21/09/2023	0,00%	0,00	0,02	0,02	0,01	0,03	17K	110
20/09/2023	-33,33%	-0,01	0,02	0,03	0,02	0,03	17K	144
19/09/2023	50,00%	0,01	0,03	0,02	0,02	0,03	12K	120
18/09/2023	-33,33%	-0,01	0,02	0,03	0,02	0,04	29K	196
15/09/2023	0,00%	0,00	0,03	0,03	0,03	0,04	11K	92
14/09/2023	-40,00%	-0,02	0,03	0,05	0,03	0,05	32K	178
13/09/2023	25,00%	0,01	0,05	0,04	0,03	0,05	31K	1.417
12/09/2023	33,33%	0,01	0,04	0,03	0,03	0,05	87K	452
11/09/2023	-40,00%	-0,02	0,03	0,05	0,03	0,05	43K	290
08/09/2023	25,00%	0,01	0,05	0,05	0,04	0,06	72K	467
06/09/2023	-66,67%	-0,08	0,04	0,06	0,03	0,06	113K	627
05/09/2023	-20,00%	-0,03	0,12	0,15	0,09	0,19	78K	408
04/09/2023	1.400,00%	0,14	0,15	0,16	0,10	0,25	129K	826
30/06/2022	-80,00%	-0,04	0,01	0,05	0,01	0,05	43K	273
29/06/2022	0,00%	0,00	0,05	0,06	0,04	0,07	24K	130
28/06/2022	-16,67%	-0,01	0,05	0,06	0,04	0,07	53K	140
27/06/2022	20,00%	0,01	0,06	0,05	0,04	0,06	45K	161
24/06/2022	-28,57%	-0,02	0,05	0,07	0,05	0,07	23K	225
23/06/2022	16,67%	0,01	0,07	0,06	0,05	0,08	25K	193
22/06/2022	50,00%	0,02	0,06	0,04	0,03	0,06	20K	119
21/06/2022	0,00%	0,00	0,04	0,04	0,03	0,05	13K	104
20/06/2022	-42,86%	-0,03	0,04	0,07	0,04	0,07	38K	167
17/06/2022	-12,50%	-0,01	0,07	0,08	0,06	0,09	39K	132
15/06/2022	-20,00%	-0,02	0,08	0,10	0,07	0,10	21K	130
14/06/2022	11,11%	0,01	0,10	0,09	0,08	0,10	15K	108
13/06/2022	0,00%	0,00	0,09	0,09	0,07	0,12	125K	328
10/06/2022	-10,00%	-0,01	0,09	0,10	0,09	0,13	70K	349
09/06/2022	25,00%	0,02	0,10	0,08	0,07	0,11	46K	327
08/06/2022	-57,89%	-0,11	0,08	0,16	0,07	0,16	107K	561
07/06/2022	5,56%	0,01	0,19	0,16	0,16	0,27	39K	194
06/06/2022	-87,32%	-1,24	0,18	0,34	0,16	0,39	67K	206
07/07/2021	12,70%	0,16	1,42	1,40	1,16	1,46	2M	1.817
06/07/2021	-14,86%	-0,22	1,26	1,48	1,25	1,62	2M	1.171
05/07/2021	26,50%	0,31	1,48	1,17	1,14	1,48	3M	1.814
02/07/2021	17,00%	0,17	1,17	1,03	0,99	1,20	2M	1.137
01/07/2021	-4,76%	-0,05	1,00	1,10	0,96	1,15	1M	633
30/06/2021	-6,25%	-0,07	1,05	1,04	0,96	1,25	2M	1.133
29/06/2021	-13,18%	-0,17	1,12	1,30	1,10	1,31	698K	623
28/06/2021	-4,44%	-0,06	1,29	1,36	1,20	1,50	598K	521
25/06/2021	-8,78%	-0,13	1,35	1,66	1,19	1,69	2M	1.553
24/06/2021	0,00%	0,00	1,48	1,92	1,35	1,99	6M	2.666
23/06/2021	46,53%	0,47	1,48	0,99	0,99	1,89	6M	3.179
22/06/2021	16,09%	0,14	1,01	0,95	0,82	1,09	3M	2.909
21/06/2021	24,29%	0,17	0,87	0,74	0,60	0,95	2M	2.655
18/06/2021	40,00%	0,20	0,70	0,50	0,45	0,70	811K	831
17/06/2021	-7,41%	-0,04	0,50	0,55	0,49	0,58	655K	860
16/06/2021	-40,66%	-0,37	0,54	0,76	0,48	0,76	1M	1.985
15/06/2021	-35,92%	-0,51	0,91	1,38	0,78	1,40	413K	431
14/06/2021	4.633,33%	1,39	1,42	1,75	1,40	1,94	401K	289
27/11/2020	-40,00%	-0,02	0,03	0,04	0,03	0,05	65K	431
26/11/2020	-16,67%	-0,01	0,05	0,06	0,05	0,06	46K	326
25/11/2020	-14,29%	-0,01	0,06	0,08	0,05	0,08	73K	335
24/11/2020	-22,22%	-0,02	0,07	0,10	0,07	0,10	78K	377
23/11/2020	-25,00%	-0,03	0,09	0,12	0,07	0,13	213K	681
20/11/2020	-33,33%	-0,06	0,12	0,18	0,12	0,18	281K	410
19/11/2020	-10,00%	-0,02	0,18	0,20	0,16	0,20	152K	426
18/11/2020	-16,67%	-0,04	0,20	0,25	0,20	0,25	168K	313
17/11/2020	-7,69%	-0,02	0,24	0,25	0,23	0,27	251K	345
16/11/2020	0,00%	0,00	0,26	0,29	0,25	0,29	182K	325
13/11/2020	-7,14%	-0,02	0,26	0,29	0,25	0,34	2M	1.653
12/11/2020	16,67%	0,04	0,28	0,25	0,23	0,33	2M	1.132
11/11/2020	-7,69%	-0,02	0,24	0,27	0,23	0,28	189K	265
10/11/2020	-13,33%	-0,04	0,26	0,30	0,23	0,33	174K	386
09/11/2020	-6,25%	-0,02	0,30	0,34	0,29	0,39	252K	425
06/11/2020	33,33%	0,08	0,32	0,23	0,21	0,38	382K	842
05/11/2020	33,33%	0,06	0,24	0,18	0,18	0,26	252K	641
04/11/2020	-63,27%	-0,31	0,18	0,43	0,15	0,43	456K	795
03/11/2020	-	-	0,49	0,93	0,45	1,05	247K	352

Date,Open,High,Low,Close,Volume
09-Oct-23,0.01,0.02,0.01,0.01,50450
06-Oct-23,0.02,0.02,0.01,0.01,13064
05-Oct-23,0.02,0.02,0.01,0.01,13842
04-Oct-23,0.02,0.03,0.01,0.02,12182
03-Oct-23,0.03,0.03,0.01,0.02,79515
02-Oct-23,0.02,0.04,0.02,0.03,31707
29-Sep-23,0.03,0.04,0.02,0.02,40867
28-Sep-23,0.04,0.06,0.03,0.03,182648
27-Sep-23,0.02,0.03,0.01,0.03,63319
26-Sep-23,0.03,0.04,0.01,0.02,52673
25-Sep-23,0.01,0.02,0.01,0.02,80467
22-Sep-23,0.01,0.02,0.01,0.01,17619
21-Sep-23,0.02,0.03,0.01,0.02,16970
20-Sep-23,0.03,0.03,0.02,0.02,17061
19-Sep-23,0.02,0.03,0.02,0.03,12064
18-Sep-23,0.03,0.04,0.02,0.02,28530
15-Sep-23,0.03,0.04,0.03,0.03,11040
14-Sep-23,0.05,0.05,0.03,0.03,32424
13-Sep-23,0.04,0.05,0.03,0.05,30797
12-Sep-23,0.03,0.05,0.03,0.04,86651
11-Sep-23,0.05,0.05,0.03,0.03,42770
08-Sep-23,0.05,0.06,0.04,0.05,71581
06-Sep-23,0.06,0.06,0.03,0.04,112754
05-Sep-23,0.15,0.19,0.09,0.12,78213
04-Sep-23,0.16,0.25,0.10,0.15,128566
30-Jun-22,0.05,0.05,0.01,0.01,42698
29-Jun-22,0.06,0.07,0.04,0.05,23713
28-Jun-22,0.06,0.07,0.04,0.05,52999
27-Jun-22,0.05,0.06,0.04,0.06,44915
24-Jun-22,0.07,0.07,0.05,0.05,23418
23-Jun-22,0.06,0.08,0.05,0.07,24562
22-Jun-22,0.04,0.06,0.03,0.06,20014
21-Jun-22,0.04,0.05,0.03,0.04,12881
20-Jun-22,0.07,0.07,0.04,0.04,37634
17-Jun-22,0.08,0.09,0.06,0.07,39469
15-Jun-22,0.10,0.10,0.07,0.08,20902
14-Jun-22,0.09,0.10,0.08,0.10,15435
13-Jun-22,0.09,0.12,0.07,0.09,124569
10-Jun-22,0.10,0.13,0.09,0.09,70483
09-Jun-22,0.08,0.11,0.07,0.10,45931
08-Jun-22,0.16,0.16,0.07,0.08,106933
07-Jun-22,0.16,0.27,0.16,0.19,38799
06-Jun-22,0.34,0.39,0.16,0.18,67106
07-Jul-21,1.40,1.46,1.16,1.42,1943991
06-Jul-21,1.48,1.62,1.25,1.26,1923986
05-Jul-21,1.17,1.48,1.14,1.48,2585938
02-Jul-21,1.03,1.20,0.99,1.17,1702319
01-Jul-21,1.10,1.15,0.96,1.00,1038520
30-Jun-21,1.04,1.25,0.96,1.05,1703573
29-Jun-21,1.30,1.31,1.10,1.12,698454
28-Jun-21,1.36,1.50,1.20,1.29,598233
25-Jun-21,1.66,1.69,1.19,1.35,2380628
24-Jun-21,1.92,1.99,1.35,1.48,5737145
23-Jun-21,0.99,1.89,0.99,1.48,5900181
22-Jun-21,0.95,1.09,0.82,1.01,3132467
21-Jun-21,0.74,0.95,0.60,0.87,2454235
18-Jun-21,0.50,0.70,0.45,0.70,810511
17-Jun-21,0.55,0.58,0.49,0.50,655246
16-Jun-21,0.76,0.76,0.48,0.54,1114673
15-Jun-21,1.38,1.40,0.78,0.91,412836
14-Jun-21,1.75,1.94,1.40,1.42,401369
27-Nov-20,0.04,0.05,0.03,0.03,64606
26-Nov-20,0.06,0.06,0.05,0.05,46371
25-Nov-20,0.08,0.08,0.05,0.06,73327
24-Nov-20,0.10,0.10,0.07,0.07,77647
23-Nov-20,0.12,0.13,0.07,0.09,212990
20-Nov-20,0.18,0.18,0.12,0.12,280624
19-Nov-20,0.20,0.20,0.16,0.18,152238
18-Nov-20,0.25,0.25,0.20,0.20,167519
17-Nov-20,0.25,0.27,0.23,0.24,250561
16-Nov-20,0.29,0.29,0.25,0.26,181521
13-Nov-20,0.29,0.34,0.25,0.26,2407095
12-Nov-20,0.25,0.33,0.23,0.28,1658128
11-Nov-20,0.27,0.28,0.23,0.24,189413
10-Nov-20,0.30,0.33,0.23,0.26,173570
09-Nov-20,0.34,0.39,0.29,0.30,252140
06-Nov-20,0.23,0.38,0.21,0.32,381735
05-Nov-20,0.18,0.26,0.18,0.24,252269
04-Nov-20,0.43,0.43,0.15,0.18,456307
03-Nov-20,0.93,1.05,0.45,0.49,246534

*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: AZEV2