Cotação atual, histórico e gráfico do papel: AZEV3

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 AZEV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2025	4,55%	0,01	0,23	0,22	0,21	0,25	481K	1.240
28/11/2025	0,00%	0,00	0,22	0,22	0,21	0,22	166K	191
27/11/2025	4,76%	0,01	0,22	0,21	0,20	0,23	565K	576
26/11/2025	-12,50%	-0,03	0,21	0,23	0,20	0,23	650K	707
25/11/2025	-4,00%	-0,01	0,24	0,25	0,22	0,25	262K	331
24/11/2025	-7,41%	-0,02	0,25	0,26	0,24	0,26	181K	253
21/11/2025	0,00%	0,00	0,27	0,27	0,26	0,27	102K	154

19/11/2025	0,00%	0,00	0,27	0,27	0,26	0,28	226K	148
18/11/2025	-3,57%	-0,01	0,27	0,28	0,26	0,28	201K	212
17/11/2025	0,00%	0,00	0,28	0,28	0,27	0,30	709K	335
14/11/2025	0,00%	0,00	0,28	0,28	0,26	0,28	347K	257
13/11/2025	-6,67%	-0,02	0,28	0,30	0,28	0,30	181K	221
12/11/2025	11,11%	0,03	0,30	0,29	0,27	0,30	369K	276
11/11/2025	-3,57%	-0,01	0,27	0,29	0,27	0,30	214K	259
10/11/2025	-9,68%	-0,03	0,28	0,31	0,28	0,31	454K	403
07/11/2025	-6,06%	-0,02	0,31	0,32	0,30	0,32	427K	354
06/11/2025	0,00%	0,00	0,33	0,34	0,32	0,34	239K	223
05/11/2025	-2,94%	-0,01	0,33	0,35	0,33	0,35	326K	281
04/11/2025	-5,56%	-0,02	0,34	0,35	0,34	0,36	280K	180
03/11/2025	2,86%	0,01	0,36	0,35	0,34	0,37	445K	260
31/10/2025	-2,78%	-0,01	0,35	0,36	0,35	0,36	291K	221
30/10/2025	0,00%	0,00	0,36	0,36	0,35	0,37	296K	244
29/10/2025	-2,70%	-0,01	0,36	0,37	0,36	0,38	644K	319
28/10/2025	2,78%	0,01	0,37	0,39	0,37	0,40	963K	445
27/10/2025	-5,26%	-0,02	0,36	0,38	0,36	0,38	311K	163
24/10/2025	0,00%	0,00	0,38	0,38	0,37	0,39	179K	145
23/10/2025	2,70%	0,01	0,38	0,38	0,37	0,40	210K	142
22/10/2025	-2,63%	-0,01	0,37	0,38	0,37	0,38	208K	128
21/10/2025	8,57%	0,03	0,38	0,35	0,35	0,40	822K	427
20/10/2025	-2,78%	-0,01	0,35	0,35	0,34	0,36	191K	202
17/10/2025	0,00%	0,00	0,36	0,36	0,35	0,37	238K	174
16/10/2025	-2,70%	-0,01	0,36	0,37	0,35	0,37	139K	136
15/10/2025	0,00%	0,00	0,37	0,38	0,36	0,38	81K	127
14/10/2025	-5,13%	-0,02	0,37	0,37	0,36	0,38	313K	320
13/10/2025	0,00%	0,00	0,39	0,39	0,37	0,40	306K	206
10/10/2025	0,00%	0,00	0,39	0,39	0,38	0,40	262K	126
09/10/2025	-2,50%	-0,01	0,39	0,40	0,39	0,41	184K	165
08/10/2025	-2,44%	-0,01	0,40	0,40	0,39	0,42	370K	167
07/10/2025	-2,38%	-0,01	0,41	0,42	0,40	0,43	162K	137
06/10/2025	0,00%	0,00	0,42	0,44	0,40	0,44	666K	263
03/10/2025	-4,55%	-0,02	0,42	0,46	0,42	0,46	1M	552
02/10/2025	10,00%	0,04	0,44	0,39	0,39	0,44	2M	793
01/10/2025	0,00%	0,00	0,40	0,40	0,38	0,40	476K	206
30/09/2025	0,00%	0,00	0,40	0,41	0,38	0,43	1M	443
29/09/2025	-9,09%	-0,04	0,40	0,44	0,39	0,44	1M	558
26/09/2025	29,41%	0,10	0,44	0,35	0,35	0,44	2M	1.205
25/09/2025	-15,00%	-0,06	0,34	0,40	0,33	0,40	2M	1.327
24/09/2025	2,56%	0,01	0,40	0,42	0,40	0,44	989K	631
23/09/2025	0,00%	0,00	0,39	0,40	0,38	0,41	372K	303
22/09/2025	-11,36%	-0,05	0,39	0,44	0,38	0,45	1M	737
19/09/2025	-2,22%	-0,01	0,44	0,46	0,44	0,46	312K	148
18/09/2025	-2,17%	-0,01	0,45	0,46	0,45	0,47	133K	96
17/09/2025	0,00%	0,00	0,46	0,46	0,45	0,47	739K	212
16/09/2025	2,22%	0,01	0,46	0,46	0,44	0,46	236K	120
15/09/2025	-2,17%	-0,01	0,45	0,47	0,45	0,47	440K	237
12/09/2025	2,22%	0,01	0,46	0,46	0,45	0,46	469K	138
11/09/2025	-2,17%	-0,01	0,45	0,45	0,44	0,47	866K	284
10/09/2025	2,22%	0,01	0,46	0,46	0,44	0,46	241K	168
09/09/2025	0,00%	0,00	0,45	0,45	0,44	0,46	351K	156
08/09/2025	-2,17%	-0,01	0,45	0,46	0,44	0,47	627K	304
05/09/2025	0,00%	0,00	0,46	0,46	0,44	0,48	869K	326
04/09/2025	0,00%	0,00	0,46	0,47	0,46	0,48	306K	165
03/09/2025	-2,13%	-0,01	0,46	0,46	0,46	0,48	404K	237
02/09/2025	-4,08%	-0,02	0,47	0,48	0,46	0,49	831K	333
01/09/2025	4,26%	0,02	0,49	0,46	0,43	0,53	2M	1.020
29/08/2025	-2,08%	-0,01	0,47	0,48	0,46	0,49	1M	494
28/08/2025	-5,88%	-0,03	0,48	0,50	0,48	0,50	1M	428
27/08/2025	2,00%	0,01	0,51	0,51	0,50	0,51	255K	89
26/08/2025	0,00%	0,00	0,50	0,51	0,49	0,51	352K	160
25/08/2025	2,04%	0,01	0,50	0,50	0,49	0,51	165K	151
22/08/2025	4,26%	0,02	0,49	0,48	0,48	0,50	314K	186
21/08/2025	0,00%	0,00	0,47	0,47	0,47	0,49	477K	250
20/08/2025	-7,84%	-0,04	0,47	0,52	0,47	0,52	2M	671
19/08/2025	-5,56%	-0,03	0,51	0,54	0,50	0,54	1M	442
18/08/2025	-1,82%	-0,01	0,54	0,56	0,54	0,57	1M	322
15/08/2025	-8,33%	-0,05	0,55	0,64	0,55	0,64	2M	576
14/08/2025	7,14%	0,04	0,60	0,56	0,55	0,63	2M	783
13/08/2025	7,69%	0,04	0,56	0,53	0,52	0,56	889K	334
12/08/2025	0,00%	0,00	0,52	0,52	0,52	0,54	417K	155
11/08/2025	-1,89%	-0,01	0,52	0,53	0,51	0,54	754K	363
08/08/2025	0,00%	0,00	0,53	0,53	0,52	0,53	397K	172
07/08/2025	1,92%	0,01	0,53	0,52	0,51	0,55	822K	344
06/08/2025	0,00%	0,00	0,52	0,53	0,51	0,53	425K	262
05/08/2025	-3,70%	-0,02	0,52	0,54	0,52	0,55	584K	163
04/08/2025	0,00%	0,00	0,54	0,55	0,52	0,55	507K	180
01/08/2025	-3,57%	-0,02	0,54	0,56	0,54	0,56	370K	170
31/07/2025	0,00%	0,00	0,56	0,55	0,54	0,56	594K	252
30/07/2025	3,70%	0,02	0,56	0,54	0,53	0,56	792K	190
29/07/2025	-1,82%	-0,01	0,54	0,55	0,54	0,56	714K	269
28/07/2025	5,77%	0,03	0,55	0,53	0,52	0,57	1M	395
25/07/2025	0,00%	0,00	0,52	0,53	0,52	0,54	158K	89
24/07/2025	-1,89%	-0,01	0,52	0,52	0,51	0,54	297K	146
23/07/2025	0,00%	0,00	0,53	0,52	0,51	0,54	1M	283
22/07/2025	0,00%	0,00	0,53	0,52	0,52	0,54	318K	207
21/07/2025	-3,64%	-0,02	0,53	0,55	0,52	0,56	587K	308
18/07/2025	-5,17%	-0,03	0,55	0,57	0,55	0,57	481K	235
17/07/2025	1,75%	0,01	0,58	0,58	0,56	0,59	530K	244
16/07/2025	0,00%	0,00	0,57	0,57	0,55	0,58	1M	326
15/07/2025	-5,00%	-0,03	0,57	0,59	0,56	0,61	695K	397
14/07/2025	-1,64%	-0,01	0,60	0,61	0,59	0,65	1M	607
11/07/2025	7,02%	0,04	0,61	0,58	0,58	0,62	1M	671
10/07/2025	-3,39%	-0,02	0,57	0,60	0,56	0,61	1M	622
09/07/2025	11,32%	0,06	0,59	0,54	0,51	0,64	2M	1.046
08/07/2025	8,16%	0,04	0,53	0,51	0,51	0,56	2M	1.042
07/07/2025	6,52%	0,03	0,49	0,47	0,47	0,50	1M	421
04/07/2025	2,22%	0,01	0,46	0,44	0,44	0,48	295K	264
03/07/2025	0,00%	0,00	0,45	0,46	0,45	0,48	638K	290
02/07/2025	-2,17%	-0,01	0,45	0,46	0,44	0,49	349K	209
01/07/2025	0,00%	0,00	0,46	0,45	0,44	0,54	1M	740
27/06/2025	4,55%	0,02	0,46	0,44	0,43	0,46	485K	273
26/06/2025	0,00%	0,00	0,44	0,43	0,43	0,45	209K	154
25/06/2025	-6,38%	-0,03	0,44	0,47	0,44	0,48	654K	396
24/06/2025	9,30%	0,04	0,47	0,43	0,41	0,49	1M	580
23/06/2025	-6,52%	-0,03	0,43	0,46	0,42	0,46	538K	320
20/06/2025	-2,13%	-0,01	0,46	0,48	0,45	0,48	324K	224
18/06/2025	-2,08%	-0,01	0,47	0,47	0,47	0,49	363K	174
17/06/2025	-2,04%	-0,01	0,48	0,49	0,47	0,49	585K	333
16/06/2025	-2,00%	-0,01	0,49	0,51	0,49	0,51	447K	277
13/06/2025	0,00%	0,00	0,50	0,51	0,49	0,51	439K	271
12/06/2025	-3,85%	-0,02	0,50	0,52	0,50	0,52	671K	292
11/06/2025	0,00%	0,00	0,52	0,53	0,51	0,53	510K	224
10/06/2025	-1,89%	-0,01	0,52	0,53	0,52	0,55	744K	296
09/06/2025	-7,02%	-0,04	0,53	0,56	0,53	0,56	1M	518
06/06/2025	3,64%	0,02	0,57	0,56	0,55	0,61	1M	481
05/06/2025	-1,79%	-0,01	0,55	0,57	0,55	0,57	527K	262
04/06/2025	-1,75%	-0,01	0,56	0,57	0,56	0,59	405K	191
03/06/2025	1,79%	0,01	0,57	0,56	0,55	0,58	594K	203
02/06/2025	0,00%	0,00	0,56	0,57	0,55	0,60	1M	472
30/05/2025	-1,75%	-0,01	0,56	0,57	0,55	0,58	594K	309
29/05/2025	-3,39%	-0,02	0,57	0,59	0,56	0,59	1M	533
28/05/2025	-3,28%	-0,02	0,59	0,61	0,58	0,61	975K	326
27/05/2025	1,67%	0,01	0,61	0,60	0,59	0,62	870K	300
26/05/2025	1,69%	0,01	0,60	0,60	0,59	0,62	967K	481
23/05/2025	-	-	0,59	0,61	0,57	0,61	926K	572

Date,Open,High,Low,Close,Volume
01-Dec-25,0.22,0.25,0.21,0.23,480633
28-Nov-25,0.22,0.22,0.21,0.22,165910
27-Nov-25,0.21,0.23,0.20,0.22,565210
26-Nov-25,0.23,0.23,0.20,0.21,649963
25-Nov-25,0.25,0.25,0.22,0.24,262178
24-Nov-25,0.26,0.26,0.24,0.25,180711
21-Nov-25,0.27,0.27,0.26,0.27,101674
19-Nov-25,0.27,0.28,0.26,0.27,226373
18-Nov-25,0.28,0.28,0.26,0.27,201397
17-Nov-25,0.28,0.30,0.27,0.28,708654
14-Nov-25,0.28,0.28,0.26,0.28,347117
13-Nov-25,0.30,0.30,0.28,0.28,180519
12-Nov-25,0.29,0.30,0.27,0.30,368706
11-Nov-25,0.29,0.30,0.27,0.27,214332
10-Nov-25,0.31,0.31,0.28,0.28,453840
07-Nov-25,0.32,0.32,0.30,0.31,426918
06-Nov-25,0.34,0.34,0.32,0.33,238969
05-Nov-25,0.35,0.35,0.33,0.33,325678
04-Nov-25,0.35,0.36,0.34,0.34,280213
03-Nov-25,0.35,0.37,0.34,0.36,444856
31-Oct-25,0.36,0.36,0.35,0.35,291268
30-Oct-25,0.36,0.37,0.35,0.36,295837
29-Oct-25,0.37,0.38,0.36,0.36,644492
28-Oct-25,0.39,0.40,0.37,0.37,963229
27-Oct-25,0.38,0.38,0.36,0.36,311339
24-Oct-25,0.38,0.39,0.37,0.38,178931
23-Oct-25,0.38,0.40,0.37,0.38,209550
22-Oct-25,0.38,0.38,0.37,0.37,208381
21-Oct-25,0.35,0.40,0.35,0.38,821527
20-Oct-25,0.35,0.36,0.34,0.35,191487
17-Oct-25,0.36,0.37,0.35,0.36,237534
16-Oct-25,0.37,0.37,0.35,0.36,139426
15-Oct-25,0.38,0.38,0.36,0.37,80582
14-Oct-25,0.37,0.38,0.36,0.37,313008
13-Oct-25,0.39,0.40,0.37,0.39,305584
10-Oct-25,0.39,0.40,0.38,0.39,262076
09-Oct-25,0.40,0.41,0.39,0.39,183666
08-Oct-25,0.40,0.42,0.39,0.40,369697
07-Oct-25,0.42,0.43,0.40,0.41,161571
06-Oct-25,0.44,0.44,0.40,0.42,665595
03-Oct-25,0.46,0.46,0.42,0.42,1489379
02-Oct-25,0.39,0.44,0.39,0.44,2061093
01-Oct-25,0.40,0.40,0.38,0.40,475899
30-Sep-25,0.41,0.43,0.38,0.40,1128497
29-Sep-25,0.44,0.44,0.39,0.40,1240884
26-Sep-25,0.35,0.44,0.35,0.44,2098132
25-Sep-25,0.40,0.40,0.33,0.34,1735612
24-Sep-25,0.42,0.44,0.40,0.40,989416
23-Sep-25,0.40,0.41,0.38,0.39,372024
22-Sep-25,0.44,0.45,0.38,0.39,1166069
19-Sep-25,0.46,0.46,0.44,0.44,312264
18-Sep-25,0.46,0.47,0.45,0.45,132998
17-Sep-25,0.46,0.47,0.45,0.46,738839
16-Sep-25,0.46,0.46,0.44,0.46,235697
15-Sep-25,0.47,0.47,0.45,0.45,439680
12-Sep-25,0.46,0.46,0.45,0.46,468869
11-Sep-25,0.45,0.47,0.44,0.45,865507
10-Sep-25,0.46,0.46,0.44,0.46,241458
09-Sep-25,0.45,0.46,0.44,0.45,351303
08-Sep-25,0.46,0.47,0.44,0.45,627445
05-Sep-25,0.46,0.48,0.44,0.46,868578
04-Sep-25,0.47,0.48,0.46,0.46,305645
03-Sep-25,0.46,0.48,0.46,0.46,403853
02-Sep-25,0.48,0.49,0.46,0.47,830829
01-Sep-25,0.46,0.53,0.43,0.49,2163331
29-Aug-25,0.48,0.49,0.46,0.47,1291848
28-Aug-25,0.50,0.50,0.48,0.48,1181786
27-Aug-25,0.51,0.51,0.50,0.51,254806
26-Aug-25,0.51,0.51,0.49,0.50,351705
25-Aug-25,0.50,0.51,0.49,0.50,164801
22-Aug-25,0.48,0.50,0.48,0.49,313549
21-Aug-25,0.47,0.49,0.47,0.47,477040
20-Aug-25,0.52,0.52,0.47,0.47,1759191
19-Aug-25,0.54,0.54,0.50,0.51,1250381
18-Aug-25,0.56,0.57,0.54,0.54,1087449
15-Aug-25,0.64,0.64,0.55,0.55,1671011
14-Aug-25,0.56,0.63,0.55,0.60,1787477
13-Aug-25,0.53,0.56,0.52,0.56,889485
12-Aug-25,0.52,0.54,0.52,0.52,417388
11-Aug-25,0.53,0.54,0.51,0.52,753964
08-Aug-25,0.53,0.53,0.52,0.53,396712
07-Aug-25,0.52,0.55,0.51,0.53,822193
06-Aug-25,0.53,0.53,0.51,0.52,424944
05-Aug-25,0.54,0.55,0.52,0.52,584101
04-Aug-25,0.55,0.55,0.52,0.54,506779
01-Aug-25,0.56,0.56,0.54,0.54,369652
31-Jul-25,0.55,0.56,0.54,0.56,594119
30-Jul-25,0.54,0.56,0.53,0.56,791974
29-Jul-25,0.55,0.56,0.54,0.54,713619
28-Jul-25,0.53,0.57,0.52,0.55,1371103
25-Jul-25,0.53,0.54,0.52,0.52,158310
24-Jul-25,0.52,0.54,0.51,0.52,297389
23-Jul-25,0.52,0.54,0.51,0.53,1244291
22-Jul-25,0.52,0.54,0.52,0.53,318310
21-Jul-25,0.55,0.56,0.52,0.53,586884
18-Jul-25,0.57,0.57,0.55,0.55,481069
17-Jul-25,0.58,0.59,0.56,0.58,530042
16-Jul-25,0.57,0.58,0.55,0.57,1008845
15-Jul-25,0.59,0.61,0.56,0.57,695089
14-Jul-25,0.61,0.65,0.59,0.60,1043104
11-Jul-25,0.58,0.62,0.58,0.61,1339716
10-Jul-25,0.60,0.61,0.56,0.57,1262265
09-Jul-25,0.54,0.64,0.51,0.59,2264802
08-Jul-25,0.51,0.56,0.51,0.53,1815050
07-Jul-25,0.47,0.50,0.47,0.49,1053269
04-Jul-25,0.44,0.48,0.44,0.46,295078
03-Jul-25,0.46,0.48,0.45,0.45,638030
02-Jul-25,0.46,0.49,0.44,0.45,349154
01-Jul-25,0.45,0.54,0.44,0.46,1318111
27-Jun-25,0.44,0.46,0.43,0.46,485211
26-Jun-25,0.43,0.45,0.43,0.44,208992
25-Jun-25,0.47,0.48,0.44,0.44,653906
24-Jun-25,0.43,0.49,0.41,0.47,1214595
23-Jun-25,0.46,0.46,0.42,0.43,537767
20-Jun-25,0.48,0.48,0.45,0.46,324408
18-Jun-25,0.47,0.49,0.47,0.47,362766
17-Jun-25,0.49,0.49,0.47,0.48,584905
16-Jun-25,0.51,0.51,0.49,0.49,446809
13-Jun-25,0.51,0.51,0.49,0.50,439338
12-Jun-25,0.52,0.52,0.50,0.50,671079
11-Jun-25,0.53,0.53,0.51,0.52,509901
10-Jun-25,0.53,0.55,0.52,0.52,743564
09-Jun-25,0.56,0.56,0.53,0.53,1077121
06-Jun-25,0.56,0.61,0.55,0.57,1388740
05-Jun-25,0.57,0.57,0.55,0.55,527010
04-Jun-25,0.57,0.59,0.56,0.56,404502
03-Jun-25,0.56,0.58,0.55,0.57,593500
02-Jun-25,0.57,0.60,0.55,0.56,1083500
30-May-25,0.57,0.58,0.55,0.56,593670
29-May-25,0.59,0.59,0.56,0.57,1272191
28-May-25,0.61,0.61,0.58,0.59,974829
27-May-25,0.60,0.62,0.59,0.61,870261
26-May-25,0.60,0.62,0.59,0.60,967114
23-May-25,0.61,0.61,0.57,0.59,926314

*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: AZEV3