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
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	-1,67%	-0,01	0,59	0,61	0,57	0,61	926K	572
22/05/2025	0,00%	0,00	0,60	0,61	0,59	0,62	1M	515
21/05/2025	-7,69%	-0,05	0,60	0,66	0,60	0,66	2M	892
20/05/2025	-4,41%	-0,03	0,65	0,67	0,64	0,69	1M	543
19/05/2025	-2,86%	-0,02	0,68	0,69	0,67	0,71	1M	494
16/05/2025	-1,41%	-0,01	0,70	0,71	0,68	0,72	1M	505
15/05/2025	1,43%	0,01	0,71	0,70	0,69	0,73	974K	353
14/05/2025	-1,41%	-0,01	0,70	0,73	0,69	0,73	1M	416
13/05/2025	-2,74%	-0,02	0,71	0,73	0,71	0,75	1M	392
12/05/2025	0,00%	0,00	0,73	0,74	0,73	0,77	911K	297
09/05/2025	-1,35%	-0,01	0,73	0,75	0,71	0,75	1M	364
08/05/2025	0,00%	0,00	0,74	0,74	0,72	0,76	910K	346
07/05/2025	-3,90%	-0,03	0,74	0,77	0,74	0,79	2M	575
06/05/2025	-3,75%	-0,03	0,77	0,81	0,74	0,82	2M	635
05/05/2025	5,26%	0,04	0,80	0,78	0,73	0,84	5M	1.475
02/05/2025	13,43%	0,09	0,76	0,68	0,67	0,79	4M	1.385
30/04/2025	1,52%	0,01	0,67	0,69	0,67	0,73	1M	447
29/04/2025	-1,49%	-0,01	0,66	0,66	0,66	0,70	615K	384
28/04/2025	-4,29%	-0,03	0,67	0,71	0,66	0,71	415K	373
25/04/2025	6,06%	0,04	0,70	0,66	0,65	0,71	1M	475
24/04/2025	-1,49%	-0,01	0,66	0,68	0,65	0,70	931K	480
23/04/2025	-4,29%	-0,03	0,67	0,71	0,66	0,71	984K	561
22/04/2025	-2,78%	-0,02	0,70	0,72	0,70	0,72	527K	311
17/04/2025	2,86%	0,02	0,72	0,71	0,70	0,73	853K	262
16/04/2025	-4,11%	-0,03	0,70	0,73	0,70	0,74	2M	1.091
15/04/2025	-2,67%	-0,02	0,73	0,75	0,72	0,77	712K	323
14/04/2025	-2,60%	-0,02	0,75	0,78	0,75	0,79	1M	423
11/04/2025	-3,75%	-0,03	0,77	0,80	0,76	0,82	2M	960
10/04/2025	2,56%	0,02	0,80	0,79	0,76	0,82	2M	499
09/04/2025	8,33%	0,06	0,78	0,71	0,70	0,80	3M	777
08/04/2025	-6,49%	-0,05	0,72	0,77	0,71	0,80	2M	681
07/04/2025	-3,75%	-0,03	0,77	0,78	0,73	0,78	1M	602
04/04/2025	-1,23%	-0,01	0,80	0,80	0,78	0,81	660K	296
03/04/2025	3,85%	0,03	0,81	0,78	0,77	0,84	3M	828
02/04/2025	-7,14%	-0,06	0,78	0,85	0,78	0,86	3M	1.120
01/04/2025	-9,68%	-0,09	0,84	0,88	0,82	0,89	3M	1.240
31/03/2025	2,20%	0,02	0,93	0,91	0,89	0,98	2M	688
28/03/2025	1,11%	0,01	0,91	0,89	0,87	0,91	749K	320
27/03/2025	2,27%	0,02	0,90	0,88	0,88	0,90	749K	200
26/03/2025	-1,12%	-0,01	0,88	0,90	0,88	0,93	1M	430
25/03/2025	0,00%	0,00	0,89	0,88	0,88	0,91	645K	311
24/03/2025	-2,20%	-0,02	0,89	0,92	0,88	0,93	472K	324
21/03/2025	1,11%	0,01	0,91	0,91	0,89	0,93	642K	265
20/03/2025	-3,23%	-0,03	0,90	0,94	0,89	0,94	956K	317
19/03/2025	3,33%	0,03	0,93	0,91	0,90	0,96	2M	605
18/03/2025	2,27%	0,02	0,90	0,88	0,86	0,91	1M	419
17/03/2025	-1,12%	-0,01	0,88	0,89	0,85	0,90	1M	589
14/03/2025	-3,26%	-0,03	0,89	0,92	0,86	0,94	3M	1.130
13/03/2025	1,10%	0,01	0,92	0,90	0,87	0,94	3M	1.313
12/03/2025	-4,21%	-0,04	0,91	0,95	0,89	0,96	2M	840
11/03/2025	-4,04%	-0,04	0,95	1,00	0,92	1,01	3M	912
10/03/2025	-4,81%	-0,05	0,99	1,02	0,99	1,05	2M	642
07/03/2025	0,00%	0,00	1,04	1,05	0,99	1,06	2M	833
06/03/2025	1,96%	0,02	1,04	1,04	1,03	1,13	5M	1.215
05/03/2025	-10,53%	-0,12	1,02	1,16	1,00	1,19	3M	1.926
28/02/2025	0,00%	0,00	1,14	1,14	1,11	1,33	6M	1.479
27/02/2025	7,55%	0,08	1,14	1,07	1,03	1,14	4M	981
26/02/2025	0,95%	0,01	1,06	1,05	1,02	1,10	4M	976
25/02/2025	9,38%	0,09	1,05	0,94	0,93	1,09	5M	1.363
24/02/2025	4,35%	0,04	0,96	1,02	0,86	1,02	4M	1.394
21/02/2025	16,46%	0,13	0,92	0,83	0,80	0,92	4M	1.351
20/02/2025	5,33%	0,04	0,79	0,77	0,72	0,80	2M	892
19/02/2025	4,17%	0,03	0,75	0,73	0,69	0,79	3M	949
18/02/2025	-1,37%	-0,01	0,72	0,73	0,69	0,77	2M	836
17/02/2025	-8,75%	-0,07	0,73	0,80	0,68	0,80	3M	1.665
14/02/2025	-42,86%	-0,60	0,80	0,79	0,72	0,90	5M	2.648
13/02/2025	-1,41%	-0,02	1,40	1,44	1,37	1,55	2M	1.087
12/02/2025	-17,44%	-0,30	1,42	1,74	1,36	1,75	4M	1.849
11/02/2025	6,83%	0,11	1,72	1,63	1,60	1,73	3M	899
10/02/2025	0,62%	0,01	1,61	1,68	1,59	1,70	2M	854
07/02/2025	4,58%	0,07	1,60	1,53	1,52	1,63	2M	880
06/02/2025	1,32%	0,02	1,53	1,55	1,51	1,58	995K	498
05/02/2025	-1,95%	-0,03	1,51	1,56	1,49	1,66	3M	1.386
04/02/2025	-12,00%	-0,21	1,54	1,78	1,48	1,82	5M	2.184
03/02/2025	36,72%	0,47	1,75	1,32	1,31	1,79	6M	2.839
31/01/2025	9,40%	0,11	1,28	1,19	1,19	1,33	2M	1.091
30/01/2025	0,00%	0,00	1,17	1,17	1,15	1,18	528K	225
29/01/2025	0,86%	0,01	1,17	1,17	1,13	1,18	887K	421
28/01/2025	-4,92%	-0,06	1,16	1,22	1,16	1,23	676K	307
27/01/2025	-0,81%	-0,01	1,22	1,20	1,19	1,26	734K	394
24/01/2025	7,89%	0,09	1,23	1,14	1,14	1,23	2M	505
23/01/2025	-3,39%	-0,04	1,14	1,20	1,13	1,20	797K	380
22/01/2025	4,42%	0,05	1,18	1,14	1,14	1,21	1M	452
21/01/2025	-5,83%	-0,07	1,13	1,22	1,11	1,25	2M	787
20/01/2025	12,15%	0,13	1,20	1,06	1,04	1,23	2M	1.107
17/01/2025	1,90%	0,02	1,07	1,07	1,04	1,12	954K	503
16/01/2025	8,25%	0,08	1,05	0,99	0,98	1,08	1M	687
15/01/2025	4,30%	0,04	0,97	0,94	0,93	0,97	260K	194
14/01/2025	1,09%	0,01	0,93	0,93	0,90	0,93	219K	226
13/01/2025	-6,12%	-0,06	0,92	0,96	0,92	0,98	372K	382
10/01/2025	-1,01%	-0,01	0,98	0,98	0,96	0,99	213K	262
09/01/2025	0,00%	0,00	0,99	1,01	0,98	1,03	291K	238
08/01/2025	0,00%	0,00	0,99	1,01	0,99	1,04	632K	399
07/01/2025	1,02%	0,01	0,99	0,98	0,98	1,02	426K	345
06/01/2025	-2,97%	-0,03	0,98	1,00	0,96	1,02	479K	317
03/01/2025	3,06%	0,03	1,01	1,00	0,96	1,05	601K	345
02/01/2025	4,26%	0,04	0,98	0,95	0,94	0,99	387K	329
30/12/2024	-10,48%	-0,11	0,94	1,07	0,94	1,08	943K	587
27/12/2024	6,06%	0,06	1,05	1,00	0,98	1,07	596K	262
26/12/2024	-3,88%	-0,04	0,99	1,05	0,98	1,05	358K	267
23/12/2024	-3,74%	-0,04	1,03	1,05	0,97	1,06	389K	526
20/12/2024	-	-	1,07	1,15	1,05	1,15	624K	306

Date,Open,High,Low,Close,Volume
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
22-May-25,0.61,0.62,0.59,0.60,1239478
21-May-25,0.66,0.66,0.60,0.60,2397048
20-May-25,0.67,0.69,0.64,0.65,1256089
19-May-25,0.69,0.71,0.67,0.68,1223701
16-May-25,0.71,0.72,0.68,0.70,1378003
15-May-25,0.70,0.73,0.69,0.71,973954
14-May-25,0.73,0.73,0.69,0.70,1187546
13-May-25,0.73,0.75,0.71,0.71,1209579
12-May-25,0.74,0.77,0.73,0.73,910697
09-May-25,0.75,0.75,0.71,0.73,1156128
08-May-25,0.74,0.76,0.72,0.74,909857
07-May-25,0.77,0.79,0.74,0.74,1842751
06-May-25,0.81,0.82,0.74,0.77,1810754
05-May-25,0.78,0.84,0.73,0.80,5058607
02-May-25,0.68,0.79,0.67,0.76,3970589
30-Apr-25,0.69,0.73,0.67,0.67,1145630
29-Apr-25,0.66,0.70,0.66,0.66,614738
28-Apr-25,0.71,0.71,0.66,0.67,414851
25-Apr-25,0.66,0.71,0.65,0.70,1244564
24-Apr-25,0.68,0.70,0.65,0.66,930902
23-Apr-25,0.71,0.71,0.66,0.67,983503
22-Apr-25,0.72,0.72,0.70,0.70,527049
17-Apr-25,0.71,0.73,0.70,0.72,852794
16-Apr-25,0.73,0.74,0.70,0.70,1574932
15-Apr-25,0.75,0.77,0.72,0.73,711532
14-Apr-25,0.78,0.79,0.75,0.75,1068433
11-Apr-25,0.80,0.82,0.76,0.77,1567070
10-Apr-25,0.79,0.82,0.76,0.80,1673212
09-Apr-25,0.71,0.80,0.70,0.78,2760938
08-Apr-25,0.77,0.80,0.71,0.72,1948181
07-Apr-25,0.78,0.78,0.73,0.77,1126585
04-Apr-25,0.80,0.81,0.78,0.80,659705
03-Apr-25,0.78,0.84,0.77,0.81,2545694
02-Apr-25,0.85,0.86,0.78,0.78,2976211
01-Apr-25,0.88,0.89,0.82,0.84,2945283
31-Mar-25,0.91,0.98,0.89,0.93,1828694
28-Mar-25,0.89,0.91,0.87,0.91,748873
27-Mar-25,0.88,0.90,0.88,0.90,748527
26-Mar-25,0.90,0.93,0.88,0.88,1210288
25-Mar-25,0.88,0.91,0.88,0.89,644571
24-Mar-25,0.92,0.93,0.88,0.89,472068
21-Mar-25,0.91,0.93,0.89,0.91,642293
20-Mar-25,0.94,0.94,0.89,0.90,955889
19-Mar-25,0.91,0.96,0.90,0.93,1806696
18-Mar-25,0.88,0.91,0.86,0.90,1390418
17-Mar-25,0.89,0.90,0.85,0.88,1334490
14-Mar-25,0.92,0.94,0.86,0.89,3395161
13-Mar-25,0.90,0.94,0.87,0.92,2977437
12-Mar-25,0.95,0.96,0.89,0.91,1893178
11-Mar-25,1.00,1.01,0.92,0.95,2856175
10-Mar-25,1.02,1.05,0.99,0.99,1879286
07-Mar-25,1.05,1.06,0.99,1.04,2400337
06-Mar-25,1.04,1.13,1.03,1.04,5052117
05-Mar-25,1.16,1.19,1.00,1.02,3456461
28-Feb-25,1.14,1.33,1.11,1.14,5542270
27-Feb-25,1.07,1.14,1.03,1.14,3658619
26-Feb-25,1.05,1.10,1.02,1.06,3542862
25-Feb-25,0.94,1.09,0.93,1.05,4668866
24-Feb-25,1.02,1.02,0.86,0.96,4073291
21-Feb-25,0.83,0.92,0.80,0.92,4390722
20-Feb-25,0.77,0.80,0.72,0.79,2342868
19-Feb-25,0.73,0.79,0.69,0.75,3326949
18-Feb-25,0.73,0.77,0.69,0.72,1657306
17-Feb-25,0.80,0.80,0.68,0.73,3160515
14-Feb-25,0.79,0.90,0.72,0.80,4615900
13-Feb-25,1.44,1.55,1.37,1.40,1870080
12-Feb-25,1.74,1.75,1.36,1.42,4028570
11-Feb-25,1.63,1.73,1.60,1.72,3433408
10-Feb-25,1.68,1.70,1.59,1.61,2014706
07-Feb-25,1.53,1.63,1.52,1.60,1720786
06-Feb-25,1.55,1.58,1.51,1.53,994987
05-Feb-25,1.56,1.66,1.49,1.51,3024419
04-Feb-25,1.78,1.82,1.48,1.54,5209155
03-Feb-25,1.32,1.79,1.31,1.75,6235806
31-Jan-25,1.19,1.33,1.19,1.28,2064879
30-Jan-25,1.17,1.18,1.15,1.17,528363
29-Jan-25,1.17,1.18,1.13,1.17,886610
28-Jan-25,1.22,1.23,1.16,1.16,675521
27-Jan-25,1.20,1.26,1.19,1.22,733998
24-Jan-25,1.14,1.23,1.14,1.23,1906413
23-Jan-25,1.20,1.20,1.13,1.14,796573
22-Jan-25,1.14,1.21,1.14,1.18,1023293
21-Jan-25,1.22,1.25,1.11,1.13,1535675
20-Jan-25,1.06,1.23,1.04,1.20,2009732
17-Jan-25,1.07,1.12,1.04,1.07,954245
16-Jan-25,0.99,1.08,0.98,1.05,1215492
15-Jan-25,0.94,0.97,0.93,0.97,259840
14-Jan-25,0.93,0.93,0.90,0.93,218889
13-Jan-25,0.96,0.98,0.92,0.92,372438
10-Jan-25,0.98,0.99,0.96,0.98,212995
09-Jan-25,1.01,1.03,0.98,0.99,291435
08-Jan-25,1.01,1.04,0.99,0.99,632495
07-Jan-25,0.98,1.02,0.98,0.99,425654
06-Jan-25,1.00,1.02,0.96,0.98,479111
03-Jan-25,1.00,1.05,0.96,1.01,600671
02-Jan-25,0.95,0.99,0.94,0.98,386975
30-Dec-24,1.07,1.08,0.94,0.94,942820
27-Dec-24,1.00,1.07,0.98,1.05,595834
26-Dec-24,1.05,1.05,0.98,0.99,357553
23-Dec-24,1.05,1.06,0.97,1.03,388901
20-Dec-24,1.15,1.15,1.05,1.07,624428

*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