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
19/08/2019	-4,39%	-0,09	1,96	2,03	1,96	2,03	21K	29
16/08/2019	1,99%	0,04	2,05	2,02	2,00	2,08	23K	38
15/08/2019	-4,29%	-0,09	2,01	2,08	2,00	2,08	54K	56
14/08/2019	-2,33%	-0,05	2,10	2,12	2,05	2,14	50K	51
13/08/2019	-0,46%	-0,01	2,15	2,16	2,14	2,18	54K	67
12/08/2019	-1,82%	-0,04	2,16	2,19	2,12	2,19	28K	35
09/08/2019	-3,08%	-0,07	2,20	2,23	2,12	2,23	56K	63
08/08/2019	3,18%	0,07	2,27	2,30	2,23	2,30	22K	25
07/08/2019	-3,08%	-0,07	2,20	2,26	2,20	2,31	45K	39
06/08/2019	0,00%	0,00	2,27	2,28	2,25	2,30	30K	26
05/08/2019	-5,02%	-0,12	2,27	2,38	2,25	2,38	51K	55
02/08/2019	-0,42%	-0,01	2,39	2,40	2,35	2,40	51K	54
01/08/2019	-2,04%	-0,05	2,40	2,41	2,40	2,45	109K	58
31/07/2019	0,82%	0,02	2,45	2,48	2,40	2,48	61K	58
30/07/2019	0,41%	0,01	2,43	2,42	2,41	2,43	43K	36
29/07/2019	-1,22%	-0,03	2,42	2,45	2,42	2,45	26K	19
26/07/2019	0,00%	0,00	2,45	2,46	2,41	2,50	30K	44
25/07/2019	-1,21%	-0,03	2,45	2,47	2,45	2,55	122K	109
24/07/2019	-7,12%	-0,19	2,48	2,59	2,46	2,63	279K	221
23/07/2019	1,91%	0,05	2,67	2,66	2,60	2,80	637K	279
22/07/2019	2,75%	0,07	2,62	2,62	2,56	2,64	161K	90
19/07/2019	-0,78%	-0,02	2,55	2,55	2,55	2,62	113K	62
18/07/2019	1,18%	0,03	2,57	2,62	2,54	2,65	302K	120
17/07/2019	4,10%	0,10	2,54	2,46	2,46	2,70	765K	332
16/07/2019	3,39%	0,08	2,44	2,40	2,40	2,49	87K	65
15/07/2019	-3,28%	-0,08	2,36	2,52	2,32	2,53	117K	114
12/07/2019	3,39%	0,08	2,44	2,44	2,37	2,52	185K	130
11/07/2019	-7,45%	-0,19	2,36	2,65	2,35	2,90	899K	538
10/07/2019	23,19%	0,48	2,55	2,19	2,19	2,60	741K	392
08/07/2019	2,48%	0,05	2,07	2,14	1,98	2,17	250K	179
05/07/2019	5,21%	0,10	2,02	1,92	1,91	2,15	328K	212
04/07/2019	0,52%	0,01	1,92	1,90	1,89	1,96	31K	37
03/07/2019	0,53%	0,01	1,91	1,91	1,90	1,98	44K	38
02/07/2019	-2,06%	-0,04	1,90	1,93	1,90	1,93	33K	52
01/07/2019	-2,02%	-0,04	1,94	1,95	1,93	1,98	25K	33
28/06/2019	2,06%	0,04	1,98	1,94	1,92	1,99	42K	61
27/06/2019	-3,48%	-0,07	1,94	1,99	1,94	2,01	41K	56
26/06/2019	0,50%	0,01	2,01	2,04	1,95	2,10	115K	75
25/06/2019	-4,76%	-0,10	2,00	2,13	1,95	2,18	236K	132
24/06/2019	0,96%	0,02	2,10	2,10	2,08	2,25	317K	225
21/06/2019	11,83%	0,22	2,08	1,86	1,86	2,20	514K	305
19/06/2019	-2,11%	-0,04	1,86	1,88	1,84	1,90	91K	86
18/06/2019	-3,55%	-0,07	1,90	2,00	1,82	2,00	107K	124
17/06/2019	9,44%	0,17	1,97	1,81	1,81	2,11	355K	254
14/06/2019	5,26%	0,09	1,80	1,70	1,66	1,96	400K	275
13/06/2019	-2,29%	-0,04	1,71	1,76	1,71	1,79	52K	75
12/06/2019	-1,13%	-0,02	1,75	1,80	1,75	1,88	107K	98
11/06/2019	-5,85%	-0,11	1,77	1,91	1,75	1,94	136K	137
10/06/2019	317,78%	1,43	1,88	1,95	1,80	2,00	439K	423
07/06/2019	-6,25%	-0,03	0,45	0,47	0,45	0,48	115K	153
06/06/2019	-2,04%	-0,01	0,48	0,49	0,46	0,49	166K	240
05/06/2019	-3,92%	-0,02	0,49	0,51	0,49	0,51	87K	120
04/06/2019	-1,92%	-0,01	0,51	0,53	0,51	0,53	76K	110
03/06/2019	-1,89%	-0,01	0,52	0,53	0,52	0,54	50K	81
31/05/2019	0,00%	0,00	0,53	0,54	0,52	0,55	128K	137
30/05/2019	6,00%	0,03	0,53	0,50	0,49	0,57	450K	463
29/05/2019	0,00%	0,00	0,50	0,50	0,50	0,51	27K	64
28/05/2019	-1,96%	-0,01	0,50	0,51	0,50	0,53	61K	98
27/05/2019	2,00%	0,01	0,51	0,50	0,49	0,51	45K	71
24/05/2019	0,00%	0,00	0,50	0,50	0,49	0,52	42K	58
23/05/2019	0,00%	0,00	0,50	0,51	0,48	0,51	125K	153
22/05/2019	-1,96%	-0,01	0,50	0,52	0,49	0,53	118K	110
21/05/2019	8,51%	0,04	0,51	0,48	0,48	0,54	224K	267
20/05/2019	-2,08%	-0,01	0,47	0,49	0,47	0,49	79K	122
17/05/2019	-7,69%	-0,04	0,48	0,53	0,48	0,53	114K	181
16/05/2019	-3,70%	-0,02	0,52	0,54	0,52	0,54	54K	102
15/05/2019	0,00%	0,00	0,54	0,55	0,52	0,55	78K	136
14/05/2019	-3,57%	-0,02	0,54	0,57	0,54	0,58	145K	109
13/05/2019	-3,45%	-0,02	0,56	0,57	0,56	0,58	95K	102
10/05/2019	1,75%	0,01	0,58	0,58	0,56	0,58	83K	136
09/05/2019	-3,39%	-0,02	0,57	0,60	0,56	0,60	145K	123
08/05/2019	3,51%	0,02	0,59	0,58	0,57	0,68	631K	577
07/05/2019	1,79%	0,01	0,57	0,56	0,55	0,60	154K	132
06/05/2019	-1,75%	-0,01	0,56	0,57	0,55	0,57	54K	93
03/05/2019	3,64%	0,02	0,57	0,56	0,54	0,58	208K	205
02/05/2019	-3,51%	-0,02	0,55	0,57	0,55	0,58	123K	153
30/04/2019	-1,72%	-0,01	0,57	0,59	0,57	0,60	154K	115
29/04/2019	-3,33%	-0,02	0,58	0,59	0,58	0,61	117K	128
26/04/2019	0,00%	0,00	0,60	0,61	0,57	0,62	336K	221
25/04/2019	1,69%	0,01	0,60	0,59	0,57	0,64	399K	305
24/04/2019	-1,67%	-0,01	0,59	0,62	0,57	0,62	283K	273
23/04/2019	-6,25%	-0,04	0,60	0,64	0,60	0,69	693K	413
22/04/2019	-3,03%	-0,02	0,64	0,68	0,64	0,69	206K	205
18/04/2019	-9,59%	-0,07	0,66	0,73	0,66	0,74	424K	346
17/04/2019	2,82%	0,02	0,73	0,73	0,72	0,77	437K	261
16/04/2019	1,43%	0,01	0,71	0,71	0,64	0,78	819K	649
15/04/2019	-13,58%	-0,11	0,70	0,80	0,70	0,80	642K	414
12/04/2019	-6,90%	-0,06	0,81	0,86	0,80	0,89	664K	377
11/04/2019	-4,40%	-0,04	0,87	0,92	0,86	0,92	551K	301
10/04/2019	-3,19%	-0,03	0,91	0,94	0,91	0,97	685K	303
09/04/2019	-1,05%	-0,01	0,94	0,98	0,94	0,98	264K	175
08/04/2019	1,06%	0,01	0,95	0,94	0,93	1,04	775K	409
05/04/2019	1,08%	0,01	0,94	0,95	0,91	0,95	158K	143
04/04/2019	-1,06%	-0,01	0,93	0,94	0,93	0,96	126K	131
03/04/2019	-2,08%	-0,02	0,94	0,97	0,94	0,97	152K	124
02/04/2019	-2,04%	-0,02	0,96	0,98	0,96	0,99	256K	158
01/04/2019	-1,01%	-0,01	0,98	1,02	0,96	1,02	268K	183
29/03/2019	-2,94%	-0,03	0,99	1,03	0,99	1,04	300K	220
28/03/2019	-0,97%	-0,01	1,02	1,02	1,01	1,04	138K	138
27/03/2019	0,00%	0,00	1,03	1,03	1,02	1,09	616K	342
26/03/2019	4,04%	0,04	1,03	1,03	1,02	1,05	384K	172

Date,Open,High,Low,Close,Volume
19-Aug-19,2.03,2.03,1.96,1.96,21273
16-Aug-19,2.02,2.08,2.00,2.05,22919
15-Aug-19,2.08,2.08,2.00,2.01,54448
14-Aug-19,2.12,2.14,2.05,2.10,50248
13-Aug-19,2.16,2.18,2.14,2.15,53793
12-Aug-19,2.19,2.19,2.12,2.16,27722
09-Aug-19,2.23,2.23,2.12,2.20,56339
08-Aug-19,2.30,2.30,2.23,2.27,21551
07-Aug-19,2.26,2.31,2.20,2.20,44604
06-Aug-19,2.28,2.30,2.25,2.27,30426
05-Aug-19,2.38,2.38,2.25,2.27,51001
02-Aug-19,2.40,2.40,2.35,2.39,51476
01-Aug-19,2.41,2.45,2.40,2.40,108819
31-Jul-19,2.48,2.48,2.40,2.45,60768
30-Jul-19,2.42,2.43,2.41,2.43,43241
29-Jul-19,2.45,2.45,2.42,2.42,25623
26-Jul-19,2.46,2.50,2.41,2.45,29751
25-Jul-19,2.47,2.55,2.45,2.45,122148
24-Jul-19,2.59,2.63,2.46,2.48,279037
23-Jul-19,2.66,2.80,2.60,2.67,636829
22-Jul-19,2.62,2.64,2.56,2.62,160913
19-Jul-19,2.55,2.62,2.55,2.55,112862
18-Jul-19,2.62,2.65,2.54,2.57,301734
17-Jul-19,2.46,2.70,2.46,2.54,764520
16-Jul-19,2.40,2.49,2.40,2.44,87355
15-Jul-19,2.52,2.53,2.32,2.36,116632
12-Jul-19,2.44,2.52,2.37,2.44,184788
11-Jul-19,2.65,2.90,2.35,2.36,899143
10-Jul-19,2.19,2.60,2.19,2.55,740639
08-Jul-19,2.14,2.17,1.98,2.07,250129
05-Jul-19,1.92,2.15,1.91,2.02,327980
04-Jul-19,1.90,1.96,1.89,1.92,30726
03-Jul-19,1.91,1.98,1.90,1.91,43689
02-Jul-19,1.93,1.93,1.90,1.90,32877
01-Jul-19,1.95,1.98,1.93,1.94,25251
28-Jun-19,1.94,1.99,1.92,1.98,41905
27-Jun-19,1.99,2.01,1.94,1.94,41190
26-Jun-19,2.04,2.10,1.95,2.01,115314
25-Jun-19,2.13,2.18,1.95,2.00,236453
24-Jun-19,2.10,2.25,2.08,2.10,317002
21-Jun-19,1.86,2.20,1.86,2.08,513903
19-Jun-19,1.88,1.90,1.84,1.86,91109
18-Jun-19,2.00,2.00,1.82,1.90,107301
17-Jun-19,1.81,2.11,1.81,1.97,354506
14-Jun-19,1.70,1.96,1.66,1.80,399561
13-Jun-19,1.76,1.79,1.71,1.71,51694
12-Jun-19,1.80,1.88,1.75,1.75,106572
11-Jun-19,1.91,1.94,1.75,1.77,136372
10-Jun-19,1.95,2.00,1.80,1.88,439115
07-Jun-19,0.47,0.48,0.45,0.45,114621
06-Jun-19,0.49,0.49,0.46,0.48,166342
05-Jun-19,0.51,0.51,0.49,0.49,87346
04-Jun-19,0.53,0.53,0.51,0.51,76197
03-Jun-19,0.53,0.54,0.52,0.52,49766
31-May-19,0.54,0.55,0.52,0.53,128214
30-May-19,0.50,0.57,0.49,0.53,449722
29-May-19,0.50,0.51,0.50,0.50,27185
28-May-19,0.51,0.53,0.50,0.50,60866
27-May-19,0.50,0.51,0.49,0.51,44970
24-May-19,0.50,0.52,0.49,0.50,42436
23-May-19,0.51,0.51,0.48,0.50,125204
22-May-19,0.52,0.53,0.49,0.50,117577
21-May-19,0.48,0.54,0.48,0.51,223986
20-May-19,0.49,0.49,0.47,0.47,78602
17-May-19,0.53,0.53,0.48,0.48,113722
16-May-19,0.54,0.54,0.52,0.52,54157
15-May-19,0.55,0.55,0.52,0.54,78283
14-May-19,0.57,0.58,0.54,0.54,145124
13-May-19,0.57,0.58,0.56,0.56,95027
10-May-19,0.58,0.58,0.56,0.58,82584
09-May-19,0.60,0.60,0.56,0.57,145107
08-May-19,0.58,0.68,0.57,0.59,630534
07-May-19,0.56,0.60,0.55,0.57,153781
06-May-19,0.57,0.57,0.55,0.56,54175
03-May-19,0.56,0.58,0.54,0.57,207744
02-May-19,0.57,0.58,0.55,0.55,123095
30-Apr-19,0.59,0.60,0.57,0.57,153671
29-Apr-19,0.59,0.61,0.58,0.58,117087
26-Apr-19,0.61,0.62,0.57,0.60,335947
25-Apr-19,0.59,0.64,0.57,0.60,399157
24-Apr-19,0.62,0.62,0.57,0.59,283266
23-Apr-19,0.64,0.69,0.60,0.60,692848
22-Apr-19,0.68,0.69,0.64,0.64,206194
18-Apr-19,0.73,0.74,0.66,0.66,424297
17-Apr-19,0.73,0.77,0.72,0.73,437138
16-Apr-19,0.71,0.78,0.64,0.71,819040
15-Apr-19,0.80,0.80,0.70,0.70,642351
12-Apr-19,0.86,0.89,0.80,0.81,663976
11-Apr-19,0.92,0.92,0.86,0.87,551410
10-Apr-19,0.94,0.97,0.91,0.91,684886
09-Apr-19,0.98,0.98,0.94,0.94,263508
08-Apr-19,0.94,1.04,0.93,0.95,775168
05-Apr-19,0.95,0.95,0.91,0.94,157841
04-Apr-19,0.94,0.96,0.93,0.93,126451
03-Apr-19,0.97,0.97,0.94,0.94,152179
02-Apr-19,0.98,0.99,0.96,0.96,255506
01-Apr-19,1.02,1.02,0.96,0.98,268181
29-Mar-19,1.03,1.04,0.99,0.99,300459
28-Mar-19,1.02,1.04,1.01,1.02,138127
27-Mar-19,1.03,1.09,1.02,1.03,615667
26-Mar-19,1.03,1.05,1.02,1.03,384053
25-Mar-19,1.04,1.06,0.98,0.99,384053
22-Mar-19,1.07,1.07,1.02,1.03,384053
21-Mar-19,1.10,1.11,1.02,1.07,384053
20-Mar-19,1.13,1.14,1.10,1.10,384053
19-Mar-19,1.22,1.25,1.11,1.12,384053
18-Mar-19,1.13,1.21,1.10,1.15,384053
15-Mar-19,1.13,1.18,1.09,1.10,384053
14-Mar-19,1.10,1.28,1.10,1.10,384053
13-Mar-19,1.11,1.12,1.08,1.09,384053
12-Mar-19,1.14,1.16,1.07,1.11,384053
11-Mar-19,1.15,1.20,1.12,1.14,384053
08-Mar-19,1.14,1.28,1.12,1.12,384053
07-Mar-19,1.10,1.13,1.10,1.11,384053
06-Mar-19,1.10,1.11,1.09,1.09,384053
01-Mar-19,1.11,1.12,1.09,1.09,384053
28-Feb-19,1.12,1.13,1.10,1.10,384053
27-Feb-19,1.11,1.17,1.11,1.11,384053
26-Feb-19,1.09,1.11,1.08,1.10,384053
25-Feb-19,1.10,1.11,1.09,1.09,384053
22-Feb-19,1.10,1.11,1.09,1.09,384053
21-Feb-19,1.14,1.17,1.09,1.09,384053
20-Feb-19,1.10,1.15,1.10,1.12,384053
19-Feb-19,1.09,1.13,1.09,1.10,384053
18-Feb-19,1.10,1.11,1.08,1.08,384053
15-Feb-19,1.11,1.11,1.08,1.09,384053
14-Feb-19,1.13,1.15,1.09,1.09,384053
13-Feb-19,1.13,1.19,1.10,1.11,384053
12-Feb-19,1.09,1.17,1.07,1.08,384053
11-Feb-19,1.11,1.11,1.08,1.10,384053
08-Feb-19,1.09,1.13,1.08,1.08,384053
07-Feb-19,1.10,1.11,1.08,1.08,384053
06-Feb-19,1.12,1.12,1.09,1.10,384053
05-Feb-19,1.15,1.15,1.10,1.12,384053

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AZEV4