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
24/09/2020	0,10%	0,01	9,80	9,79	9,75	10,10	46K	12
23/09/2020	-2,10%	-0,21	9,79	10,01	9,79	10,01	16K	9
22/09/2020	0,00%	0,00	10,00	10,98	9,95	10,98	26K	19
21/09/2020	0,00%	0,00	10,00	10,60	10,00	10,60	15K	15
18/09/2020	-0,99%	-0,10	10,00	10,70	10,00	10,70	21K	13
16/09/2020	0,20%	0,02	10,10	10,09	10,00	10,99	11K	9
14/09/2020	0,80%	0,08	10,08	10,07	10,07	10,99	7K	4
11/09/2020	-6,54%	-0,70	10,00	10,32	10,00	10,70	57K	11
10/09/2020	-1,92%	-0,21	10,70	11,40	10,52	11,41	69K	16
09/09/2020	1,11%	0,12	10,91	10,78	10,78	11,00	4K	4
08/09/2020	3,75%	0,39	10,79	10,16	10,16	10,79	9K	6

04/09/2020	-1,14%	-0,12	10,40	10,50	10,11	11,00	38K	12
03/09/2020	-4,28%	-0,47	10,52	10,71	10,52	10,71	52K	17
02/09/2020	2,71%	0,29	10,99	10,70	10,70	10,99	21K	8
01/09/2020	-3,60%	-0,40	10,70	10,55	10,55	11,00	16K	9
31/08/2020	3,74%	0,40	11,10	11,10	11,09	11,10	4K	4
28/08/2020	-3,86%	-0,43	10,70	10,70	10,30	10,70	22K	7
27/08/2020	-4,30%	-0,50	11,13	10,24	10,24	11,21	10K	8
26/08/2020	1,75%	0,20	11,63	11,60	11,01	11,69	25K	11
25/08/2020	2,05%	0,23	11,43	11,89	11,38	12,00	52K	20
24/08/2020	10,45%	1,06	11,20	10,99	10,30	11,35	83K	33
21/08/2020	1,81%	0,18	10,14	10,01	10,01	10,95	37K	14
20/08/2020	1,63%	0,16	9,96	9,80	9,60	10,80	41K	28
19/08/2020	-3,45%	-0,35	9,80	9,75	9,34	9,85	30K	14
18/08/2020	-3,43%	-0,36	10,15	10,51	9,80	10,51	14K	10
17/08/2020	-1,68%	-0,18	10,51	10,61	10,51	10,70	40K	19
14/08/2020	-3,61%	-0,40	10,69	10,67	10,44	10,70	16K	7
13/08/2020	-0,54%	-0,06	11,09	11,09	11,09	11,09	7K	1
12/08/2020	3,24%	0,35	11,15	11,20	11,11	11,20	17K	6
11/08/2020	-0,92%	-0,10	10,80	10,90	10,00	11,24	48K	28
10/08/2020	-4,55%	-0,52	10,90	11,05	10,86	11,05	30K	18
07/08/2020	-5,62%	-0,68	11,42	12,10	11,40	12,48	15K	12
06/08/2020	0,83%	0,10	12,10	11,46	11,44	12,10	11K	7
05/08/2020	2,65%	0,31	12,00	11,69	11,69	12,06	53K	18
04/08/2020	-4,18%	-0,51	11,69	12,10	11,26	12,10	28K	15
03/08/2020	-4,69%	-0,60	12,20	12,45	11,50	12,89	21K	12
31/07/2020	2,40%	0,30	12,80	12,98	12,50	14,00	339K	111
30/07/2020	14,26%	1,56	12,50	10,62	10,46	12,50	277K	91
29/07/2020	-3,87%	-0,44	10,94	11,30	10,62	11,30	123K	54
28/07/2020	-6,72%	-0,82	11,38	11,52	10,50	11,52	61K	25
27/07/2020	1,67%	0,20	12,20	11,70	11,60	12,20	18K	10
24/07/2020	-4,76%	-0,60	12,00	12,37	11,40	12,37	243K	53
23/07/2020	-3,23%	-0,42	12,60	13,10	12,50	13,10	41K	22
22/07/2020	-1,81%	-0,24	13,02	13,31	13,02	13,50	72K	27
21/07/2020	-2,86%	-0,39	13,26	13,65	13,06	13,65	69K	28
20/07/2020	1,94%	0,26	13,65	13,39	13,39	14,41	371K	122
17/07/2020	-0,07%	-0,01	13,39	13,38	13,38	13,80	150K	38
16/07/2020	-1,40%	-0,19	13,40	13,40	13,31	13,63	79K	22
15/07/2020	-0,15%	-0,02	13,59	13,83	13,56	13,85	42K	18
14/07/2020	1,49%	0,20	13,61	13,90	13,40	13,96	80K	36
13/07/2020	0,07%	0,01	13,41	13,12	13,12	13,86	84K	42
10/07/2020	-2,19%	-0,30	13,40	13,52	13,05	13,69	64K	30
09/07/2020	1,48%	0,20	13,70	13,50	13,44	14,00	83K	35
08/07/2020	2,58%	0,34	13,50	13,98	13,50	14,45	168K	81
07/07/2020	-3,16%	-0,43	13,16	13,59	13,15	13,59	84K	29
06/07/2020	1,87%	0,25	13,59	13,98	13,59	14,10	72K	36
03/07/2020	-2,13%	-0,29	13,34	13,98	13,23	13,98	57K	28
02/07/2020	-2,15%	-0,30	13,63	13,83	13,10	14,28	175K	59
01/07/2020	-0,36%	-0,05	13,93	14,50	13,80	14,80	240K	74
30/06/2020	7,54%	0,98	13,98	13,10	12,61	14,48	263K	113
29/06/2020	-5,93%	-0,82	13,00	13,81	12,11	13,81	111K	61
26/06/2020	-7,87%	-1,18	13,82	15,33	13,80	15,60	256K	93
25/06/2020	14,50%	1,90	15,00	13,20	13,20	15,80	793K	272
24/06/2020	-4,73%	-0,65	13,10	13,00	11,40	13,40	229K	92
23/06/2020	-7,72%	-1,15	13,75	14,44	13,06	14,44	328K	113
22/06/2020	-7,45%	-1,20	14,90	15,10	14,16	15,32	403K	141
19/06/2020	-1,23%	-0,20	16,10	17,00	16,02	17,53	265K	102
18/06/2020	-9,44%	-1,70	16,30	18,49	16,11	18,50	530K	177
17/06/2020	5,88%	1,00	18,00	18,00	16,90	18,98	602K	204
16/06/2020	21,17%	2,97	17,00	16,00	16,00	19,75	1M	403
15/06/2020	-20,06%	-3,52	14,03	15,10	14,00	15,50	607K	223
12/06/2020	-20,23%	-4,45	17,55	19,00	12,00	22,00	2M	602
10/06/2020	10,00%	2,00	22,00	22,05	21,00	38,90	11M	1.858
09/06/2020	161,44%	12,35	20,00	11,50	10,99	20,00	3M	1.003
08/06/2020	87,50%	3,57	7,65	4,24	4,15	7,65	932K	681
05/06/2020	0,74%	0,03	4,08	4,10	4,00	4,28	30K	25
04/06/2020	-0,98%	-0,04	4,05	3,76	3,76	4,20	14K	25
03/06/2020	2,25%	0,09	4,09	4,01	3,70	4,39	105K	72
02/06/2020	-1,72%	-0,07	4,00	4,13	4,00	4,37	71K	46
01/06/2020	4,09%	0,16	4,07	4,10	3,90	4,10	12K	15
29/05/2020	1,30%	0,05	3,91	3,86	3,86	4,20	20K	15
28/05/2020	0,78%	0,03	3,86	3,83	3,83	4,10	47K	32
27/05/2020	0,79%	0,03	3,83	3,70	3,56	3,83	3K	6
26/05/2020	3,83%	0,14	3,80	3,89	3,75	3,89	3K	6
25/05/2020	1,10%	0,04	3,66	3,84	3,62	3,84	10K	13
22/05/2020	-4,74%	-0,18	3,62	3,75	3,62	3,75	2K	3
21/05/2020	2,70%	0,10	3,80	3,67	3,55	3,80	6K	12
20/05/2020	0,27%	0,01	3,70	3,80	3,70	4,04	85K	31
19/05/2020	2,22%	0,08	3,69	3,70	3,61	3,70	3K	5
18/05/2020	0,00%	0,00	3,61	3,68	3,50	3,80	11K	14
15/05/2020	-1,10%	-0,04	3,61	3,75	3,55	3,75	16K	17
14/05/2020	-4,95%	-0,19	3,65	3,70	3,56	4,10	46K	33
13/05/2020	3,78%	0,14	3,84	3,90	3,83	4,60	247K	200
12/05/2020	0,00%	0,00	3,70	3,69	3,51	4,44	92K	82
11/05/2020	9,47%	0,32	3,70	3,60	3,36	3,70	11K	12
08/05/2020	-3,43%	-0,12	3,38	3,50	3,32	3,53	20K	19
07/05/2020	-3,31%	-0,12	3,50	3,62	3,50	3,79	13K	16
06/05/2020	-0,82%	-0,03	3,62	3,50	3,40	3,62	40K	34
05/05/2020	0,00%	0,00	3,65	3,65	3,65	3,65	3K	3
04/05/2020	-3,44%	-0,13	3,65	3,62	3,62	3,77	20K	19
30/04/2020	-2,33%	-0,09	3,78	3,87	3,75	3,90	11K	20
29/04/2020	1,84%	0,07	3,87	3,99	3,81	4,15	22K	26
28/04/2020	2,15%	0,08	3,80	3,72	3,60	4,50	100K	103
27/04/2020	-7,00%	-0,28	3,72	4,10	3,56	4,10	60K	55
24/04/2020	-12,85%	-0,59	4,00	4,60	3,78	4,90	154K	78
23/04/2020	24,05%	0,89	4,59	4,16	4,16	6,00	176K	175
22/04/2020	2,21%	0,08	3,70	3,70	3,70	3,70	4K	1
20/04/2020	-8,35%	-0,33	3,62	4,00	3,62	4,00	5K	6
17/04/2020	-1,25%	-0,05	3,95	4,00	3,92	4,10	31K	26
16/04/2020	11,11%	0,40	4,00	3,33	3,30	4,10	120K	54
15/04/2020	-1,91%	-0,07	3,60	3,91	3,60	3,91	4K	9
14/04/2020	1,94%	0,07	3,67	3,60	3,60	3,80	10K	14
13/04/2020	-0,28%	-0,01	3,60	3,62	3,26	3,62	10K	15
09/04/2020	17,97%	0,55	3,61	3,46	3,30	3,75	63K	39
08/04/2020	-11,30%	-0,39	3,06	3,44	3,06	3,46	38K	27
07/04/2020	4,86%	0,16	3,45	3,45	3,35	3,45	11K	7
06/04/2020	2,17%	0,07	3,29	3,26	3,26	3,29	983	3
03/04/2020	-5,29%	-0,18	3,22	3,40	3,16	3,40	19K	9
02/04/2020	2,41%	0,08	3,40	3,32	3,12	3,40	18K	11
01/04/2020	-5,14%	-0,18	3,32	3,50	3,31	3,91	26K	32
31/03/2020	15,89%	0,48	3,50	3,20	3,20	3,50	15K	20
30/03/2020	-5,62%	-0,18	3,02	3,20	3,01	3,20	10K	8
27/03/2020	-5,88%	-0,20	3,20	3,10	3,10	3,60	14K	11
26/03/2020	13,33%	0,40	3,40	3,00	3,00	4,50	75K	63
25/03/2020	13,21%	0,35	3,00	2,65	2,65	3,10	5K	7
24/03/2020	6,00%	0,15	2,65	2,60	2,60	3,10	25K	21
23/03/2020	-3,85%	-0,10	2,50	2,60	2,20	2,60	6K	7
20/03/2020	-13,04%	-0,39	2,60	3,00	2,60	3,00	51K	36
19/03/2020	-25,25%	-1,01	2,99	3,50	2,99	3,50	18K	10
16/03/2020	-19,84%	-0,99	4,00	4,00	4,00	4,42	9K	9
13/03/2020	0,00%	0,00	4,99	4,99	4,99	4,99	2K	3
12/03/2020	12,39%	0,55	4,99	4,41	4,41	5,00	11K	9
11/03/2020	-12,94%	-0,66	4,44	4,94	4,43	4,94	2K	4
10/03/2020	-	-	5,10	4,42	4,42	5,10	12K	12

Date,Open,High,Low,Close,Volume
24-Sep-20,9.79,10.10,9.75,9.80,46029
23-Sep-20,10.01,10.01,9.79,9.79,15879
22-Sep-20,10.98,10.98,9.95,10.00,25860
21-Sep-20,10.60,10.60,10.00,10.00,15410
18-Sep-20,10.70,10.70,10.00,10.00,21166
16-Sep-20,10.09,10.99,10.00,10.10,11265
14-Sep-20,10.07,10.99,10.07,10.08,7481
11-Sep-20,10.32,10.70,10.00,10.00,57455
10-Sep-20,11.40,11.41,10.52,10.70,68857
09-Sep-20,10.78,11.00,10.78,10.91,4348
08-Sep-20,10.16,10.79,10.16,10.79,9439
04-Sep-20,10.50,11.00,10.11,10.40,37687
03-Sep-20,10.71,10.71,10.52,10.52,51754
02-Sep-20,10.70,10.99,10.70,10.99,20504
01-Sep-20,10.55,11.00,10.55,10.70,16193
31-Aug-20,11.10,11.10,11.09,11.10,4439
28-Aug-20,10.70,10.70,10.30,10.70,21753
27-Aug-20,10.24,11.21,10.24,11.13,9661
26-Aug-20,11.60,11.69,11.01,11.63,25430
25-Aug-20,11.89,12.00,11.38,11.43,51546
24-Aug-20,10.99,11.35,10.30,11.20,82805
21-Aug-20,10.01,10.95,10.01,10.14,37428
20-Aug-20,9.80,10.80,9.60,9.96,41111
19-Aug-20,9.75,9.85,9.34,9.80,29935
18-Aug-20,10.51,10.51,9.80,10.15,13929
17-Aug-20,10.61,10.70,10.51,10.51,40129
14-Aug-20,10.67,10.70,10.44,10.69,15945
13-Aug-20,11.09,11.09,11.09,11.09,6654
12-Aug-20,11.20,11.20,11.11,11.15,16701
11-Aug-20,10.90,11.24,10.00,10.80,48064
10-Aug-20,11.05,11.05,10.86,10.90,30498
07-Aug-20,12.10,12.48,11.40,11.42,15217
06-Aug-20,11.46,12.10,11.44,12.10,10645
05-Aug-20,11.69,12.06,11.69,12.00,53175
04-Aug-20,12.10,12.10,11.26,11.69,27696
03-Aug-20,12.45,12.89,11.50,12.20,20861
31-Jul-20,12.98,14.00,12.50,12.80,338908
30-Jul-20,10.62,12.50,10.46,12.50,276529
29-Jul-20,11.30,11.30,10.62,10.94,122976
28-Jul-20,11.52,11.52,10.50,11.38,60850
27-Jul-20,11.70,12.20,11.60,12.20,17580
24-Jul-20,12.37,12.37,11.40,12.00,243361
23-Jul-20,13.10,13.10,12.50,12.60,40834
22-Jul-20,13.31,13.50,13.02,13.02,72078
21-Jul-20,13.65,13.65,13.06,13.26,69405
20-Jul-20,13.39,14.41,13.39,13.65,370530
17-Jul-20,13.38,13.80,13.38,13.39,150408
16-Jul-20,13.40,13.63,13.31,13.40,79389
15-Jul-20,13.83,13.85,13.56,13.59,42258
14-Jul-20,13.90,13.96,13.40,13.61,80498
13-Jul-20,13.12,13.86,13.12,13.41,83772
10-Jul-20,13.52,13.69,13.05,13.40,64098
09-Jul-20,13.50,14.00,13.44,13.70,82959
08-Jul-20,13.98,14.45,13.50,13.50,167655
07-Jul-20,13.59,13.59,13.15,13.16,83936
06-Jul-20,13.98,14.10,13.59,13.59,72017
03-Jul-20,13.98,13.98,13.23,13.34,56892
02-Jul-20,13.83,14.28,13.10,13.63,174815
01-Jul-20,14.50,14.80,13.80,13.93,239970
30-Jun-20,13.10,14.48,12.61,13.98,262891
29-Jun-20,13.81,13.81,12.11,13.00,111268
26-Jun-20,15.33,15.60,13.80,13.82,256182
25-Jun-20,13.20,15.80,13.20,15.00,793130
24-Jun-20,13.00,13.40,11.40,13.10,229088
23-Jun-20,14.44,14.44,13.06,13.75,327863
22-Jun-20,15.10,15.32,14.16,14.90,402657
19-Jun-20,17.00,17.53,16.02,16.10,265189
18-Jun-20,18.49,18.50,16.11,16.30,530098
17-Jun-20,18.00,18.98,16.90,18.00,601525
16-Jun-20,16.00,19.75,16.00,17.00,1470784
15-Jun-20,15.10,15.50,14.00,14.03,607440
12-Jun-20,19.00,22.00,12.00,17.55,2432527
10-Jun-20,22.05,38.90,21.00,22.00,11051442
09-Jun-20,11.50,20.00,10.99,20.00,3323385
08-Jun-20,4.24,7.65,4.15,7.65,931543
05-Jun-20,4.10,4.28,4.00,4.08,30134
04-Jun-20,3.76,4.20,3.76,4.05,14062
03-Jun-20,4.01,4.39,3.70,4.09,105412
02-Jun-20,4.13,4.37,4.00,4.00,70834
01-Jun-20,4.10,4.10,3.90,4.07,11629
29-May-20,3.86,4.20,3.86,3.91,20084
28-May-20,3.83,4.10,3.83,3.86,47212
27-May-20,3.70,3.83,3.56,3.83,2618
26-May-20,3.89,3.89,3.75,3.80,3408
25-May-20,3.84,3.84,3.62,3.66,9909
22-May-20,3.75,3.75,3.62,3.62,1852
21-May-20,3.67,3.80,3.55,3.80,6298
20-May-20,3.80,4.04,3.70,3.70,85144
19-May-20,3.70,3.70,3.61,3.69,2576
18-May-20,3.68,3.80,3.50,3.61,11136
15-May-20,3.75,3.75,3.55,3.61,15859
14-May-20,3.70,4.10,3.56,3.65,46470
13-May-20,3.90,4.60,3.83,3.84,246974
12-May-20,3.69,4.44,3.51,3.70,91523
11-May-20,3.60,3.70,3.36,3.70,10606
08-May-20,3.50,3.53,3.32,3.38,19721
07-May-20,3.62,3.79,3.50,3.50,12614
06-May-20,3.50,3.62,3.40,3.62,39703
05-May-20,3.65,3.65,3.65,3.65,2920
04-May-20,3.62,3.77,3.62,3.65,19789
30-Apr-20,3.87,3.90,3.75,3.78,10678
29-Apr-20,3.99,4.15,3.81,3.87,21925
28-Apr-20,3.72,4.50,3.60,3.80,100223
27-Apr-20,4.10,4.10,3.56,3.72,59935
24-Apr-20,4.60,4.90,3.78,4.00,153634
23-Apr-20,4.16,6.00,4.16,4.59,176006
22-Apr-20,3.70,3.70,3.70,3.70,3700
20-Apr-20,4.00,4.00,3.62,3.62,5124
17-Apr-20,4.00,4.10,3.92,3.95,30926
16-Apr-20,3.33,4.10,3.30,4.00,119620
15-Apr-20,3.91,3.91,3.60,3.60,4127
14-Apr-20,3.60,3.80,3.60,3.67,10441
13-Apr-20,3.62,3.62,3.26,3.60,9935
09-Apr-20,3.46,3.75,3.30,3.61,63321
08-Apr-20,3.44,3.46,3.06,3.06,37836
07-Apr-20,3.45,3.45,3.35,3.45,10560
06-Apr-20,3.26,3.29,3.26,3.29,983
03-Apr-20,3.40,3.40,3.16,3.22,18598
02-Apr-20,3.32,3.40,3.12,3.40,17694
01-Apr-20,3.50,3.91,3.31,3.32,25726
31-Mar-20,3.20,3.50,3.20,3.50,14662
30-Mar-20,3.20,3.20,3.01,3.02,10380
27-Mar-20,3.10,3.60,3.10,3.20,13590
26-Mar-20,3.00,4.50,3.00,3.40,74675
25-Mar-20,2.65,3.10,2.65,3.00,5344
24-Mar-20,2.60,3.10,2.60,2.65,24956
23-Mar-20,2.60,2.60,2.20,2.50,6122
20-Mar-20,3.00,3.00,2.60,2.60,51014
19-Mar-20,3.50,3.50,2.99,2.99,18272
16-Mar-20,4.00,4.42,4.00,4.00,8882
13-Mar-20,4.99,4.99,4.99,4.99,1996
12-Mar-20,4.41,5.00,4.41,4.99,10732
11-Mar-20,4.94,4.94,4.43,4.44,1875
10-Mar-20,4.42,5.10,4.42,5.10,11635

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AZEV3

cotações, gráficos e mais...