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
30/01/2026	0,00%	0,00	0,21	0,21	0,21	0,22	426K	236
29/01/2026	-4,55%	-0,01	0,21	0,22	0,21	0,23	793K	414
28/01/2026	0,00%	0,00	0,22	0,23	0,21	0,23	670K	416
27/01/2026	0,00%	0,00	0,22	0,22	0,21	0,23	2M	695
26/01/2026	4,76%	0,01	0,22	0,21	0,21	0,22	537K	278
23/01/2026	-4,55%	-0,01	0,21	0,22	0,21	0,22	1M	653
22/01/2026	4,76%	0,01	0,22	0,22	0,20	0,22	1M	399

21/01/2026	0,00%	0,00	0,21	0,21	0,20	0,22	1M	656
20/01/2026	0,00%	0,00	0,21	0,21	0,20	0,21	558K	520
19/01/2026	0,00%	0,00	0,21	0,21	0,20	0,21	847K	667
16/01/2026	-4,55%	-0,01	0,21	0,22	0,21	0,23	2M	1.348
15/01/2026	-4,35%	-0,01	0,22	0,23	0,22	0,24	2M	1.013
14/01/2026	-11,54%	-0,03	0,23	0,26	0,22	0,27	5M	1.324
13/01/2026	4,00%	0,01	0,26	0,25	0,24	0,28	6M	2.046
12/01/2026	13,64%	0,03	0,25	0,22	0,22	0,26	7M	2.464
09/01/2026	-4,35%	-0,01	0,22	0,24	0,21	0,25	8M	1.432
08/01/2026	0,00%	0,00	0,23	0,24	0,22	0,25	5M	1.015
07/01/2026	-8,00%	-0,02	0,23	0,25	0,23	0,26	2M	579
06/01/2026	13,64%	0,03	0,25	0,23	0,22	0,26	4M	3.890
05/01/2026	0,00%	0,00	0,22	0,22	0,22	0,24	4M	1.056
02/01/2026	4,76%	0,01	0,22	0,21	0,21	0,22	830K	329
30/12/2025	5,00%	0,01	0,21	0,21	0,20	0,22	2M	608
29/12/2025	-4,76%	-0,01	0,20	0,21	0,19	0,22	7M	1.811
26/12/2025	-8,70%	-0,02	0,21	0,23	0,20	0,23	3M	916
23/12/2025	4,55%	0,01	0,23	0,23	0,22	0,23	573K	1.091
22/12/2025	0,00%	0,00	0,22	0,22	0,22	0,23	169K	164
19/12/2025	-4,35%	-0,01	0,22	0,22	0,21	0,23	1M	858
18/12/2025	4,55%	0,01	0,23	0,23	0,21	0,23	2M	211
17/12/2025	0,00%	0,00	0,22	0,22	0,22	0,23	383K	303
16/12/2025	-4,35%	-0,01	0,22	0,23	0,22	0,24	1M	362
15/12/2025	0,00%	0,00	0,23	0,23	0,22	0,24	2M	395
12/12/2025	-4,17%	-0,01	0,23	0,24	0,23	0,26	6M	747
11/12/2025	0,00%	0,00	0,24	0,24	0,23	0,24	461K	311
10/12/2025	4,35%	0,01	0,24	0,24	0,22	0,24	2M	329
09/12/2025	0,00%	0,00	0,23	0,23	0,23	0,24	974K	298
08/12/2025	-4,17%	-0,01	0,23	0,24	0,22	0,25	2M	605
05/12/2025	-4,00%	-0,01	0,24	0,25	0,22	0,25	2M	1.028
04/12/2025	4,17%	0,01	0,25	0,25	0,24	0,26	2M	662
03/12/2025	9,09%	0,02	0,24	0,23	0,22	0,26	4M	1.263
02/12/2025	0,00%	0,00	0,22	0,22	0,21	0,23	1M	788
01/12/2025	4,76%	0,01	0,22	0,21	0,20	0,24	4M	911
28/11/2025	-4,55%	-0,01	0,21	0,21	0,19	0,22	6M	1.168
27/11/2025	10,00%	0,02	0,22	0,20	0,19	0,22	10M	1.828
26/11/2025	-9,09%	-0,02	0,20	0,22	0,20	0,23	2M	1.751
25/11/2025	-4,35%	-0,01	0,22	0,23	0,21	0,23	3M	3.195
24/11/2025	-8,00%	-0,02	0,23	0,25	0,23	0,26	2M	2.036
21/11/2025	0,00%	0,00	0,25	0,26	0,24	0,26	6M	3.978
19/11/2025	-3,85%	-0,01	0,25	0,27	0,25	0,27	3M	1.244
18/11/2025	0,00%	0,00	0,26	0,26	0,25	0,28	6M	1.693
17/11/2025	4,00%	0,01	0,26	0,28	0,26	0,30	5M	3.009
14/11/2025	-7,41%	-0,02	0,25	0,27	0,25	0,28	2M	856
13/11/2025	-6,90%	-0,02	0,27	0,30	0,26	0,30	1M	587
12/11/2025	3,57%	0,01	0,29	0,28	0,26	0,31	2M	764
11/11/2025	0,00%	0,00	0,28	0,28	0,26	0,29	2M	776
10/11/2025	-6,67%	-0,02	0,28	0,30	0,27	0,31	2M	1.409
07/11/2025	-6,25%	-0,02	0,30	0,32	0,30	0,33	954K	1.339
06/11/2025	-3,03%	-0,01	0,32	0,34	0,31	0,34	1M	1.345
05/11/2025	-2,94%	-0,01	0,33	0,34	0,33	0,35	2M	1.287
04/11/2025	0,00%	0,00	0,34	0,35	0,34	0,36	783K	967
03/11/2025	-2,86%	-0,01	0,34	0,35	0,34	0,36	1M	921
31/10/2025	-2,78%	-0,01	0,35	0,37	0,35	0,37	793K	1.006
30/10/2025	0,00%	0,00	0,36	0,36	0,35	0,37	419K	904
29/10/2025	-2,70%	-0,01	0,36	0,38	0,35	0,38	2M	1.402
28/10/2025	0,00%	0,00	0,37	0,41	0,37	0,42	5M	1.917
27/10/2025	-2,63%	-0,01	0,37	0,39	0,36	0,39	1M	539
24/10/2025	0,00%	0,00	0,38	0,38	0,38	0,39	3M	1.592
23/10/2025	0,00%	0,00	0,38	0,39	0,38	0,40	940K	784
22/10/2025	0,00%	0,00	0,38	0,38	0,37	0,39	361K	979
21/10/2025	11,76%	0,04	0,38	0,34	0,34	0,41	4M	2.422
20/10/2025	-2,86%	-0,01	0,34	0,35	0,34	0,37	952K	889
17/10/2025	-5,41%	-0,02	0,35	0,36	0,35	0,37	1M	473
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	-	-	0,53	0,54	0,53	0,56	946K	389

Date,Open,High,Low,Close,Volume
30-Jan-26,0.21,0.22,0.21,0.21,426263
29-Jan-26,0.22,0.23,0.21,0.21,792625
28-Jan-26,0.23,0.23,0.21,0.22,669643
27-Jan-26,0.22,0.23,0.21,0.22,1673390
26-Jan-26,0.21,0.22,0.21,0.22,537094
23-Jan-26,0.22,0.22,0.21,0.21,1351055
22-Jan-26,0.22,0.22,0.20,0.22,1168807
21-Jan-26,0.21,0.22,0.20,0.21,1440345
20-Jan-26,0.21,0.21,0.20,0.21,557595
19-Jan-26,0.21,0.21,0.20,0.21,846511
16-Jan-26,0.22,0.23,0.21,0.21,2254214
15-Jan-26,0.23,0.24,0.22,0.22,2150346
14-Jan-26,0.26,0.27,0.22,0.23,5338052
13-Jan-26,0.25,0.28,0.24,0.26,6071611
12-Jan-26,0.22,0.26,0.22,0.25,6989395
09-Jan-26,0.24,0.25,0.21,0.22,8215811
08-Jan-26,0.24,0.25,0.22,0.23,4827531
07-Jan-26,0.25,0.26,0.23,0.23,2296770
06-Jan-26,0.23,0.26,0.22,0.25,3907874
05-Jan-26,0.22,0.24,0.22,0.22,3963614
02-Jan-26,0.21,0.22,0.21,0.22,829970
30-Dec-25,0.21,0.22,0.20,0.21,1878745
29-Dec-25,0.21,0.22,0.19,0.20,6571909
26-Dec-25,0.23,0.23,0.20,0.21,3479121
23-Dec-25,0.23,0.23,0.22,0.23,573326
22-Dec-25,0.22,0.23,0.22,0.22,169106
19-Dec-25,0.22,0.23,0.21,0.22,1000904
18-Dec-25,0.23,0.23,0.21,0.23,1763768
17-Dec-25,0.22,0.23,0.22,0.22,383069
16-Dec-25,0.23,0.24,0.22,0.22,1273926
15-Dec-25,0.23,0.24,0.22,0.23,2107275
12-Dec-25,0.24,0.26,0.23,0.23,5898159
11-Dec-25,0.24,0.24,0.23,0.24,460618
10-Dec-25,0.24,0.24,0.22,0.24,2103102
09-Dec-25,0.23,0.24,0.23,0.23,974353
08-Dec-25,0.24,0.25,0.22,0.23,1998838
05-Dec-25,0.25,0.25,0.22,0.24,2417223
04-Dec-25,0.25,0.26,0.24,0.25,1938437
03-Dec-25,0.23,0.26,0.22,0.24,3804910
02-Dec-25,0.22,0.23,0.21,0.22,1216526
01-Dec-25,0.21,0.24,0.20,0.22,3739132
28-Nov-25,0.21,0.22,0.19,0.21,5994338
27-Nov-25,0.20,0.22,0.19,0.22,9786570
26-Nov-25,0.22,0.23,0.20,0.20,1959963
25-Nov-25,0.23,0.23,0.21,0.22,3459017
24-Nov-25,0.25,0.26,0.23,0.23,2138486
21-Nov-25,0.26,0.26,0.24,0.25,6021522
19-Nov-25,0.27,0.27,0.25,0.25,3254938
18-Nov-25,0.26,0.28,0.25,0.26,5787826
17-Nov-25,0.28,0.30,0.26,0.26,5170284
14-Nov-25,0.27,0.28,0.25,0.25,2041316
13-Nov-25,0.30,0.30,0.26,0.27,1336016
12-Nov-25,0.28,0.31,0.26,0.29,1781516
11-Nov-25,0.28,0.29,0.26,0.28,1912427
10-Nov-25,0.30,0.31,0.27,0.28,2305743
07-Nov-25,0.32,0.33,0.30,0.30,954463
06-Nov-25,0.34,0.34,0.31,0.32,1492970
05-Nov-25,0.34,0.35,0.33,0.33,1572903
04-Nov-25,0.35,0.36,0.34,0.34,783478
03-Nov-25,0.35,0.36,0.34,0.34,1205783
31-Oct-25,0.37,0.37,0.35,0.35,793066
30-Oct-25,0.36,0.37,0.35,0.36,418576
29-Oct-25,0.38,0.38,0.35,0.36,2415238
28-Oct-25,0.41,0.42,0.37,0.37,4726375
27-Oct-25,0.39,0.39,0.36,0.37,1301067
24-Oct-25,0.38,0.39,0.38,0.38,3287150
23-Oct-25,0.39,0.40,0.38,0.38,939865
22-Oct-25,0.38,0.39,0.37,0.38,361177
21-Oct-25,0.34,0.41,0.34,0.38,3752337
20-Oct-25,0.35,0.37,0.34,0.34,952462
17-Oct-25,0.36,0.37,0.35,0.35,1172220
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

*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