Cotação atual, histórico e gráfico do papel: AZEV4

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 AZEV4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/10/2025	0,00%	0,00	0,37	0,38	0,36	0,38	805K	738
15/10/2025	-2,63%	-0,01	0,37	0,38	0,36	0,39	972K	462
14/10/2025	-5,00%	-0,02	0,38	0,39	0,36	0,40	1M	664
13/10/2025	2,56%	0,01	0,40	0,40	0,37	0,42	1M	698
10/10/2025	-2,50%	-0,01	0,39	0,40	0,38	0,41	2M	561
09/10/2025	0,00%	0,00	0,40	0,41	0,39	0,41	561K	357
08/10/2025	-2,44%	-0,01	0,40	0,41	0,39	0,42	768K	367

07/10/2025	-2,38%	-0,01	0,41	0,42	0,40	0,43	704K	580
06/10/2025	-2,33%	-0,01	0,42	0,44	0,40	0,45	2M	801
03/10/2025	-8,51%	-0,04	0,43	0,50	0,42	0,50	4M	1.228
02/10/2025	14,63%	0,06	0,47	0,42	0,40	0,48	4M	1.945
01/10/2025	2,50%	0,01	0,41	0,40	0,39	0,42	769K	352
30/09/2025	-2,44%	-0,01	0,40	0,42	0,38	0,44	2M	798
29/09/2025	-6,82%	-0,03	0,41	0,45	0,40	0,46	1M	726
26/09/2025	25,71%	0,09	0,44	0,36	0,36	0,45	3M	1.668
25/09/2025	-14,63%	-0,06	0,35	0,40	0,34	0,41	3M	1.605
24/09/2025	2,50%	0,01	0,41	0,43	0,41	0,46	3M	1.323
23/09/2025	0,00%	0,00	0,40	0,40	0,38	0,41	1M	1.068
22/09/2025	-11,11%	-0,05	0,40	0,45	0,39	0,46	2M	964
19/09/2025	-6,25%	-0,03	0,45	0,47	0,44	0,48	2M	937
18/09/2025	0,00%	0,00	0,48	0,49	0,47	0,49	646K	278
17/09/2025	-2,04%	-0,01	0,48	0,49	0,48	0,50	770K	351
16/09/2025	-2,00%	-0,01	0,49	0,49	0,49	0,50	240K	169
15/09/2025	0,00%	0,00	0,50	0,50	0,48	0,51	700K	291
12/09/2025	0,00%	0,00	0,50	0,50	0,49	0,51	211K	120
11/09/2025	2,04%	0,01	0,50	0,49	0,49	0,51	572K	325
10/09/2025	0,00%	0,00	0,49	0,49	0,49	0,50	341K	237
09/09/2025	-3,92%	-0,02	0,49	0,51	0,49	0,52	1M	742
08/09/2025	-1,92%	-0,01	0,51	0,52	0,50	0,52	593K	235
05/09/2025	-3,70%	-0,02	0,52	0,53	0,50	0,55	2M	456
04/09/2025	3,85%	0,02	0,54	0,52	0,52	0,54	366K	162
03/09/2025	-1,89%	-0,01	0,52	0,52	0,51	0,54	362K	339
02/09/2025	-1,85%	-0,01	0,53	0,53	0,52	0,56	440K	349
01/09/2025	5,88%	0,03	0,54	0,51	0,48	0,59	3M	1.144
29/08/2025	-1,92%	-0,01	0,51	0,52	0,50	0,53	1M	403
28/08/2025	-3,70%	-0,02	0,52	0,53	0,50	0,54	2M	784
27/08/2025	1,89%	0,01	0,54	0,53	0,53	0,55	541K	819
26/08/2025	0,00%	0,00	0,53	0,53	0,53	0,54	191K	112
25/08/2025	0,00%	0,00	0,53	0,53	0,53	0,56	732K	223
22/08/2025	1,92%	0,01	0,53	0,52	0,52	0,55	662K	343
21/08/2025	0,00%	0,00	0,52	0,52	0,52	0,54	829K	311
20/08/2025	-3,70%	-0,02	0,52	0,54	0,51	0,55	1M	656
19/08/2025	-6,90%	-0,04	0,54	0,57	0,53	0,58	986K	427
18/08/2025	0,00%	0,00	0,58	0,60	0,58	0,61	776K	374
15/08/2025	-6,45%	-0,04	0,58	0,66	0,58	0,67	2M	708
14/08/2025	6,90%	0,04	0,62	0,58	0,57	0,64	2M	663
13/08/2025	7,41%	0,04	0,58	0,54	0,53	0,59	1M	387
12/08/2025	-1,82%	-0,01	0,54	0,54	0,54	0,56	418K	203
11/08/2025	-1,79%	-0,01	0,55	0,56	0,54	0,56	342K	151
08/08/2025	0,00%	0,00	0,56	0,55	0,54	0,56	508K	436
07/08/2025	7,69%	0,04	0,56	0,52	0,52	0,56	2M	510
06/08/2025	-3,70%	-0,02	0,52	0,55	0,52	0,55	1M	452
05/08/2025	-1,82%	-0,01	0,54	0,55	0,54	0,56	504K	199
04/08/2025	-1,79%	-0,01	0,55	0,56	0,54	0,56	305K	153
01/08/2025	-1,75%	-0,01	0,56	0,56	0,55	0,57	199K	129
31/07/2025	0,00%	0,00	0,57	0,56	0,55	0,57	433K	173
30/07/2025	3,64%	0,02	0,57	0,56	0,55	0,57	997K	244
29/07/2025	0,00%	0,00	0,55	0,56	0,54	0,56	354K	181
28/07/2025	0,00%	0,00	0,55	0,56	0,54	0,57	1M	228
25/07/2025	-1,79%	-0,01	0,55	0,57	0,55	0,57	554K	155
24/07/2025	0,00%	0,00	0,56	0,55	0,54	0,58	1M	504
23/07/2025	5,66%	0,03	0,56	0,53	0,53	0,56	1M	563
22/07/2025	-1,85%	-0,01	0,53	0,54	0,53	0,56	946K	389
21/07/2025	-3,57%	-0,02	0,54	0,57	0,53	0,57	863K	383
18/07/2025	-5,08%	-0,03	0,56	0,58	0,56	0,58	1M	458
17/07/2025	1,72%	0,01	0,59	0,58	0,57	0,59	922K	391
16/07/2025	1,75%	0,01	0,58	0,58	0,56	0,59	803K	583
15/07/2025	-6,56%	-0,04	0,57	0,62	0,57	0,63	3M	854
14/07/2025	-4,69%	-0,03	0,61	0,65	0,61	0,66	2M	727
11/07/2025	8,47%	0,05	0,64	0,60	0,58	0,66	3M	1.050
10/07/2025	-1,67%	-0,01	0,59	0,60	0,58	0,61	2M	2.766
09/07/2025	3,45%	0,02	0,60	0,59	0,56	0,64	8M	3.320
08/07/2025	3,57%	0,02	0,58	0,57	0,57	0,65	7M	3.219
07/07/2025	3,70%	0,02	0,56	0,56	0,55	0,59	3M	987
04/07/2025	1,89%	0,01	0,54	0,54	0,53	0,55	2M	1.142
03/07/2025	-3,64%	-0,02	0,53	0,55	0,53	0,59	3M	1.143
02/07/2025	-1,79%	-0,01	0,55	0,57	0,54	0,58	1M	603
01/07/2025	-5,08%	-0,03	0,56	0,58	0,55	0,65	4M	1.327
27/06/2025	1,72%	0,01	0,59	0,58	0,58	0,60	363K	345
26/06/2025	-1,69%	-0,01	0,58	0,59	0,58	0,60	424K	284
25/06/2025	-6,35%	-0,04	0,59	0,63	0,59	0,63	1M	609
24/06/2025	5,00%	0,03	0,63	0,60	0,57	0,65	3M	1.005
23/06/2025	-4,76%	-0,03	0,60	0,63	0,59	0,63	591K	489
20/06/2025	-5,97%	-0,04	0,63	0,67	0,62	0,67	964K	541
18/06/2025	0,00%	0,00	0,67	0,67	0,65	0,68	697K	503
17/06/2025	-4,29%	-0,03	0,67	0,69	0,67	0,69	676K	720
16/06/2025	1,45%	0,01	0,70	0,68	0,68	0,70	657K	430
13/06/2025	1,47%	0,01	0,69	0,68	0,68	0,69	689K	494
12/06/2025	-1,45%	-0,01	0,68	0,69	0,68	0,70	915K	543
11/06/2025	0,00%	0,00	0,69	0,69	0,68	0,70	652K	585
10/06/2025	0,00%	0,00	0,69	0,69	0,68	0,73	2M	959
09/06/2025	-5,48%	-0,04	0,69	0,73	0,69	0,73	1M	791
06/06/2025	5,80%	0,04	0,73	0,70	0,68	0,76	2M	925
05/06/2025	-2,82%	-0,02	0,69	0,71	0,69	0,72	1M	665
04/06/2025	-1,39%	-0,01	0,71	0,72	0,71	0,73	964K	538
03/06/2025	1,41%	0,01	0,72	0,70	0,69	0,72	2M	1.118
02/06/2025	0,00%	0,00	0,71	0,75	0,71	0,78	3M	2.290
30/05/2025	-1,39%	-0,01	0,71	0,72	0,69	0,74	2M	2.574
29/05/2025	-2,70%	-0,02	0,72	0,76	0,71	0,76	2M	2.900
28/05/2025	-2,63%	-0,02	0,74	0,76	0,74	0,78	2M	1.952
27/05/2025	0,00%	0,00	0,76	0,76	0,75	0,79	878K	500
26/05/2025	0,00%	0,00	0,76	0,76	0,75	0,78	1M	1.039
23/05/2025	-5,00%	-0,04	0,76	0,80	0,75	0,81	3M	1.541
22/05/2025	0,00%	0,00	0,80	0,79	0,78	0,82	2M	978
21/05/2025	-5,88%	-0,05	0,80	0,86	0,80	0,86	2M	1.963
20/05/2025	-2,30%	-0,02	0,85	0,87	0,85	0,89	2M	2.009
19/05/2025	-2,25%	-0,02	0,87	0,89	0,85	0,90	2M	1.658
16/05/2025	-3,26%	-0,03	0,89	0,94	0,88	0,94	2M	1.726
15/05/2025	2,22%	0,02	0,92	0,90	0,88	0,97	2M	1.227
14/05/2025	-3,23%	-0,03	0,90	0,92	0,88	0,92	714K	394
13/05/2025	1,09%	0,01	0,93	0,92	0,91	0,94	864K	325
12/05/2025	0,00%	0,00	0,92	0,94	0,91	0,95	767K	410
09/05/2025	-3,16%	-0,03	0,92	0,96	0,92	0,97	1M	1.168
08/05/2025	0,00%	0,00	0,95	0,95	0,94	0,97	969K	628
07/05/2025	-3,06%	-0,03	0,95	1,00	0,94	1,05	7M	1.246
06/05/2025	-8,41%	-0,09	0,98	1,05	0,92	1,09	9M	2.495
05/05/2025	10,31%	0,10	1,07	0,95	0,87	1,08	22M	5.273
02/05/2025	29,33%	0,22	0,97	0,75	0,71	0,97	20M	5.400
30/04/2025	0,00%	0,00	0,75	0,76	0,75	0,82	4M	2.210
29/04/2025	0,00%	0,00	0,75	0,75	0,73	0,78	2M	979
28/04/2025	-6,25%	-0,05	0,75	0,81	0,74	0,81	2M	1.113
25/04/2025	5,26%	0,04	0,80	0,76	0,73	0,83	6M	2.389
24/04/2025	-3,80%	-0,03	0,76	0,79	0,74	0,86	5M	1.556
23/04/2025	-8,14%	-0,07	0,79	0,87	0,79	0,88	4M	1.257
22/04/2025	-2,27%	-0,02	0,86	0,87	0,85	0,88	1M	593
17/04/2025	1,15%	0,01	0,88	0,87	0,85	0,89	1M	1.078
16/04/2025	-2,25%	-0,02	0,87	0,88	0,87	0,90	2M	789
15/04/2025	2,30%	0,02	0,89	0,87	0,86	0,90	2M	1.077
14/04/2025	-4,40%	-0,04	0,87	0,92	0,87	0,93	6M	1.429
11/04/2025	-5,21%	-0,05	0,91	0,97	0,91	0,97	5M	1.978
10/04/2025	3,23%	0,03	0,96	0,93	0,91	0,96	2M	1.400
09/04/2025	8,14%	0,07	0,93	0,87	0,85	0,94	6M	1.596
08/04/2025	-2,27%	-0,02	0,86	0,92	0,85	0,93	3M	1.366
07/04/2025	-	-	0,88	0,90	0,86	0,92	4M	1.841

Date,Open,High,Low,Close,Volume
16-Oct-25,0.38,0.38,0.36,0.37,805171
15-Oct-25,0.38,0.39,0.36,0.37,972207
14-Oct-25,0.39,0.40,0.36,0.38,1342840
13-Oct-25,0.40,0.42,0.37,0.40,1482582
10-Oct-25,0.40,0.41,0.38,0.39,1624837
09-Oct-25,0.41,0.41,0.39,0.40,560568
08-Oct-25,0.41,0.42,0.39,0.40,767912
07-Oct-25,0.42,0.43,0.40,0.41,703931
06-Oct-25,0.44,0.45,0.40,0.42,1960086
03-Oct-25,0.50,0.50,0.42,0.43,3505383
02-Oct-25,0.42,0.48,0.40,0.47,4070829
01-Oct-25,0.40,0.42,0.39,0.41,768563
30-Sep-25,0.42,0.44,0.38,0.40,2403177
29-Sep-25,0.45,0.46,0.40,0.41,1395410
26-Sep-25,0.36,0.45,0.36,0.44,3368347
25-Sep-25,0.40,0.41,0.34,0.35,2604669
24-Sep-25,0.43,0.46,0.41,0.41,3360571
23-Sep-25,0.40,0.41,0.38,0.40,1444141
22-Sep-25,0.45,0.46,0.39,0.40,2480902
19-Sep-25,0.47,0.48,0.44,0.45,1708920
18-Sep-25,0.49,0.49,0.47,0.48,645503
17-Sep-25,0.49,0.50,0.48,0.48,769605
16-Sep-25,0.49,0.50,0.49,0.49,239580
15-Sep-25,0.50,0.51,0.48,0.50,699986
12-Sep-25,0.50,0.51,0.49,0.50,210745
11-Sep-25,0.49,0.51,0.49,0.50,571639
10-Sep-25,0.49,0.50,0.49,0.49,341184
09-Sep-25,0.51,0.52,0.49,0.49,1108281
08-Sep-25,0.52,0.52,0.50,0.51,592535
05-Sep-25,0.53,0.55,0.50,0.52,1649337
04-Sep-25,0.52,0.54,0.52,0.54,366122
03-Sep-25,0.52,0.54,0.51,0.52,362260
02-Sep-25,0.53,0.56,0.52,0.53,440249
01-Sep-25,0.51,0.59,0.48,0.54,3331596
29-Aug-25,0.52,0.53,0.50,0.51,1010048
28-Aug-25,0.53,0.54,0.50,0.52,2113463
27-Aug-25,0.53,0.55,0.53,0.54,540720
26-Aug-25,0.53,0.54,0.53,0.53,191466
25-Aug-25,0.53,0.56,0.53,0.53,732299
22-Aug-25,0.52,0.55,0.52,0.53,662186
21-Aug-25,0.52,0.54,0.52,0.52,828822
20-Aug-25,0.54,0.55,0.51,0.52,1169188
19-Aug-25,0.57,0.58,0.53,0.54,985583
18-Aug-25,0.60,0.61,0.58,0.58,776371
15-Aug-25,0.66,0.67,0.58,0.58,1977133
14-Aug-25,0.58,0.64,0.57,0.62,1900306
13-Aug-25,0.54,0.59,0.53,0.58,1222220
12-Aug-25,0.54,0.56,0.54,0.54,417922
11-Aug-25,0.56,0.56,0.54,0.55,342446
08-Aug-25,0.55,0.56,0.54,0.56,507572
07-Aug-25,0.52,0.56,0.52,0.56,1909351
06-Aug-25,0.55,0.55,0.52,0.52,1379967
05-Aug-25,0.55,0.56,0.54,0.54,504062
04-Aug-25,0.56,0.56,0.54,0.55,304926
01-Aug-25,0.56,0.57,0.55,0.56,199108
31-Jul-25,0.56,0.57,0.55,0.57,433447
30-Jul-25,0.56,0.57,0.55,0.57,997374
29-Jul-25,0.56,0.56,0.54,0.55,353752
28-Jul-25,0.56,0.57,0.54,0.55,1072463
25-Jul-25,0.57,0.57,0.55,0.55,553663
24-Jul-25,0.55,0.58,0.54,0.56,1016234
23-Jul-25,0.53,0.56,0.53,0.56,1493109
22-Jul-25,0.54,0.56,0.53,0.53,945615
21-Jul-25,0.57,0.57,0.53,0.54,863403
18-Jul-25,0.58,0.58,0.56,0.56,1043983
17-Jul-25,0.58,0.59,0.57,0.59,922071
16-Jul-25,0.58,0.59,0.56,0.58,802688
15-Jul-25,0.62,0.63,0.57,0.57,2672249
14-Jul-25,0.65,0.66,0.61,0.61,2466568
11-Jul-25,0.60,0.66,0.58,0.64,3359107
10-Jul-25,0.60,0.61,0.58,0.59,2444195
09-Jul-25,0.59,0.64,0.56,0.60,7616868
08-Jul-25,0.57,0.65,0.57,0.58,7243351
07-Jul-25,0.56,0.59,0.55,0.56,3401285
04-Jul-25,0.54,0.55,0.53,0.54,2022974
03-Jul-25,0.55,0.59,0.53,0.53,3099492
02-Jul-25,0.57,0.58,0.54,0.55,1201191
01-Jul-25,0.58,0.65,0.55,0.56,4025189
27-Jun-25,0.58,0.60,0.58,0.59,363135
26-Jun-25,0.59,0.60,0.58,0.58,423577
25-Jun-25,0.63,0.63,0.59,0.59,1048318
24-Jun-25,0.60,0.65,0.57,0.63,2768330
23-Jun-25,0.63,0.63,0.59,0.60,591447
20-Jun-25,0.67,0.67,0.62,0.63,963638
18-Jun-25,0.67,0.68,0.65,0.67,697409
17-Jun-25,0.69,0.69,0.67,0.67,676250
16-Jun-25,0.68,0.70,0.68,0.70,656967
13-Jun-25,0.68,0.69,0.68,0.69,689194
12-Jun-25,0.69,0.70,0.68,0.68,915273
11-Jun-25,0.69,0.70,0.68,0.69,652438
10-Jun-25,0.69,0.73,0.68,0.69,2027752
09-Jun-25,0.73,0.73,0.69,0.69,1279730
06-Jun-25,0.70,0.76,0.68,0.73,2399334
05-Jun-25,0.71,0.72,0.69,0.69,1417996
04-Jun-25,0.72,0.73,0.71,0.71,964076
03-Jun-25,0.70,0.72,0.69,0.72,1712583
02-Jun-25,0.75,0.78,0.71,0.71,2881604
30-May-25,0.72,0.74,0.69,0.71,2355962
29-May-25,0.76,0.76,0.71,0.72,1708963
28-May-25,0.76,0.78,0.74,0.74,1725839
27-May-25,0.76,0.79,0.75,0.76,878479
26-May-25,0.76,0.78,0.75,0.76,1238744
23-May-25,0.80,0.81,0.75,0.76,2682949
22-May-25,0.79,0.82,0.78,0.80,2027845
21-May-25,0.86,0.86,0.80,0.80,2081980
20-May-25,0.87,0.89,0.85,0.85,1508557
19-May-25,0.89,0.90,0.85,0.87,2013517
16-May-25,0.94,0.94,0.88,0.89,1529380
15-May-25,0.90,0.97,0.88,0.92,2316570
14-May-25,0.92,0.92,0.88,0.90,713959
13-May-25,0.92,0.94,0.91,0.93,863668
12-May-25,0.94,0.95,0.91,0.92,767347
09-May-25,0.96,0.97,0.92,0.92,1428212
08-May-25,0.95,0.97,0.94,0.95,969421
07-May-25,1.00,1.05,0.94,0.95,6776392
06-May-25,1.05,1.09,0.92,0.98,8878520
05-May-25,0.95,1.08,0.87,1.07,22312084
02-May-25,0.75,0.97,0.71,0.97,20333228
30-Apr-25,0.76,0.82,0.75,0.75,3605925
29-Apr-25,0.75,0.78,0.73,0.75,1724641
28-Apr-25,0.81,0.81,0.74,0.75,1881554
25-Apr-25,0.76,0.83,0.73,0.80,5584638
24-Apr-25,0.79,0.86,0.74,0.76,4840266
23-Apr-25,0.87,0.88,0.79,0.79,3608501
22-Apr-25,0.87,0.88,0.85,0.86,1393021
17-Apr-25,0.87,0.89,0.85,0.88,1456089
16-Apr-25,0.88,0.90,0.87,0.87,1805015
15-Apr-25,0.87,0.90,0.86,0.89,2214433
14-Apr-25,0.92,0.93,0.87,0.87,5509102
11-Apr-25,0.97,0.97,0.91,0.91,4644311
10-Apr-25,0.93,0.96,0.91,0.96,2463819
09-Apr-25,0.87,0.94,0.85,0.93,5983099
08-Apr-25,0.92,0.93,0.85,0.86,2852422
07-Apr-25,0.90,0.92,0.86,0.88,3504352

*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: AZEV4