Cotação atual, histórico e gráfico do papel: AZEV4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,00% | 0,00 | 1,09 | 1,11 | 1,08 | 1,11 | 300K | 141 |
| 14/02/2019 | -1,80% | -0,02 | 1,09 | 1,13 | 1,09 | 1,15 | 438K | 219 |
| 13/02/2019 | 2,78% | 0,03 | 1,11 | 1,13 | 1,10 | 1,19 | 964K | 433 |
| 12/02/2019 | -1,82% | -0,02 | 1,08 | 1,09 | 1,07 | 1,17 | 390K | 201 |
| 11/02/2019 | 1,85% | 0,02 | 1,10 | 1,11 | 1,08 | 1,11 | 62K | 57 |
| 08/02/2019 | 0,00% | 0,00 | 1,08 | 1,09 | 1,08 | 1,13 | 132K | 113 |
| 07/02/2019 | -1,82% | -0,02 | 1,08 | 1,10 | 1,08 | 1,11 | 61K | 72 |
| 06/02/2019 | -1,79% | -0,02 | 1,10 | 1,12 | 1,09 | 1,12 | 178K | 98 |
| 05/02/2019 | -1,75% | -0,02 | 1,12 | 1,15 | 1,10 | 1,15 | 337K | 153 |
| 04/02/2019 | -0,87% | -0,01 | 1,14 | 1,14 | 1,12 | 1,17 | 320K | 155 |
| 01/02/2019 | -3,36% | -0,04 | 1,15 | 1,17 | 1,12 | 1,19 | 513K | 263 |
| 31/01/2019 | 9,17% | 0,10 | 1,19 | 1,10 | 1,08 | 1,33 | 3M | 1.670 |
| 30/01/2019 | -0,91% | -0,01 | 1,09 | 1,11 | 1,08 | 1,11 | 127K | 89 |
| 29/01/2019 | -0,90% | -0,01 | 1,10 | 1,12 | 1,09 | 1,14 | 147K | 116 |
| 28/01/2019 | -5,93% | -0,07 | 1,11 | 1,17 | 1,11 | 1,18 | 192K | 181 |
| 24/01/2019 | -1,67% | -0,02 | 1,18 | 1,22 | 1,18 | 1,22 | 161K | 134 |
| 23/01/2019 | -1,64% | -0,02 | 1,20 | 1,25 | 1,18 | 1,27 | 300K | 214 |
| 22/01/2019 | -1,61% | -0,02 | 1,22 | 1,25 | 1,19 | 1,30 | 516K | 345 |
| 21/01/2019 | 5,08% | 0,06 | 1,24 | 1,24 | 1,18 | 1,51 | 2M | 1.357 |
| 18/01/2019 | -26,71% | -0,43 | 1,18 | 1,70 | 1,14 | 1,70 | 2M | 1.161 |
| 17/01/2019 | 64,29% | 0,63 | 1,61 | 0,98 | 0,97 | 1,83 | 3M | 1.287 |
| 16/01/2019 | 1,03% | 0,01 | 0,98 | 0,97 | 0,96 | 1,00 | 47K | 68 |
| 15/01/2019 | -2,02% | -0,02 | 0,97 | 0,99 | 0,97 | 1,00 | 49K | 83 |
| 14/01/2019 | -1,00% | -0,01 | 0,99 | 1,00 | 0,99 | 1,01 | 74K | 63 |
| 11/01/2019 | 0,00% | 0,00 | 1,00 | 0,99 | 0,99 | 1,01 | 52K | 62 |
| 10/01/2019 | 0,00% | 0,00 | 1,00 | 1,01 | 0,99 | 1,03 | 83K | 66 |
| 09/01/2019 | -1,96% | -0,02 | 1,00 | 1,02 | 0,99 | 1,02 | 81K | 100 |
| 08/01/2019 | 3,03% | 0,03 | 1,02 | 1,00 | 0,99 | 1,03 | 99K | 76 |
| 07/01/2019 | 0,00% | 0,00 | 0,99 | 1,02 | 0,99 | 1,03 | 208K | 143 |
| 04/01/2019 | -1,98% | -0,02 | 0,99 | 1,02 | 0,99 | 1,07 | 318K | 174 |
| 03/01/2019 | 2,02% | 0,02 | 1,01 | 1,00 | 0,99 | 1,15 | 514K | 327 |
| 02/01/2019 | 2,06% | 0,02 | 0,99 | 1,01 | 0,99 | 1,03 | 84K | 103 |
| 28/12/2018 | -7,62% | -0,08 | 0,97 | 1,09 | 0,97 | 1,09 | 346K | 388 |
| 27/12/2018 | -2,78% | -0,03 | 1,05 | 1,08 | 1,01 | 1,15 | 154K | 135 |
| 26/12/2018 | 33,33% | 0,27 | 1,08 | 0,90 | 0,90 | 1,20 | 360K | 335 |
| 21/12/2018 | -17,35% | -0,17 | 0,81 | 0,81 | 0,81 | 0,81 | 48K | 65 |
| 20/12/2018 | -10,91% | -0,12 | 0,98 | 0,98 | 0,98 | 0,98 | 46K | 66 |
| 19/12/2018 | -0,90% | -0,01 | 1,10 | 1,12 | 1,04 | 1,17 | 71K | 93 |
| 18/12/2018 | -3,48% | -0,04 | 1,11 | 1,17 | 1,11 | 1,17 | 47K | 60 |
| 17/12/2018 | -3,36% | -0,04 | 1,15 | 1,19 | 1,13 | 1,19 | 48K | 56 |
| 14/12/2018 | 1,71% | 0,02 | 1,19 | 1,18 | 1,15 | 1,21 | 29K | 55 |
| 13/12/2018 | -0,85% | -0,01 | 1,17 | 1,19 | 1,16 | 1,22 | 42K | 38 |
| 12/12/2018 | -2,48% | -0,03 | 1,18 | 1,22 | 1,12 | 1,23 | 80K | 108 |
| 11/12/2018 | 0,83% | 0,01 | 1,21 | 1,20 | 1,14 | 1,27 | 146K | 161 |
| 10/12/2018 | -4,00% | -0,05 | 1,20 | 1,29 | 1,18 | 1,30 | 131K | 132 |
| 07/12/2018 | -0,79% | -0,01 | 1,25 | 1,29 | 1,25 | 1,47 | 180K | 184 |
| 06/12/2018 | 0,00% | 0,00 | 1,26 | 1,24 | 1,24 | 1,32 | 27K | 56 |
| 05/12/2018 | -0,79% | -0,01 | 1,26 | 1,28 | 1,25 | 1,30 | 48K | 94 |
| 04/12/2018 | -4,51% | -0,06 | 1,27 | 1,33 | 1,27 | 1,37 | 85K | 86 |
| 03/12/2018 | -6,99% | -0,10 | 1,33 | 1,47 | 1,30 | 1,48 | 208K | 230 |
| 30/11/2018 | -8,92% | -0,14 | 1,43 | 1,57 | 1,42 | 1,62 | 243K | 264 |
| 29/11/2018 | 8,28% | 0,12 | 1,57 | 1,50 | 1,39 | 1,80 | 606K | 478 |
| 28/11/2018 | 0,00% | 0,00 | 1,45 | 1,46 | 1,40 | 1,55 | 161K | 177 |
| 27/11/2018 | -7,64% | -0,12 | 1,45 | 1,68 | 1,41 | 1,68 | 80K | 101 |
| 26/11/2018 | -1,88% | -0,03 | 1,57 | 1,62 | 1,55 | 1,69 | 95K | 72 |
| 23/11/2018 | -5,88% | -0,10 | 1,60 | 1,70 | 1,56 | 1,70 | 49K | 67 |
| 22/11/2018 | 0,00% | 0,00 | 1,70 | 1,79 | 1,62 | 1,80 | 70K | 113 |
| 21/11/2018 | -3,41% | -0,06 | 1,70 | 1,79 | 1,66 | 1,79 | 90K | 109 |
| 19/11/2018 | -2,22% | -0,04 | 1,76 | 1,83 | 1,74 | 1,83 | 64K | 69 |
| 16/11/2018 | -4,76% | -0,09 | 1,80 | 1,87 | 1,74 | 1,93 | 273K | 190 |
| 14/11/2018 | -2,58% | -0,05 | 1,89 | 1,98 | 1,87 | 2,04 | 173K | 106 |
| 13/11/2018 | -0,51% | -0,01 | 1,94 | 1,94 | 1,85 | 2,24 | 393K | 244 |
| 12/11/2018 | -1,02% | -0,02 | 1,95 | 2,00 | 1,87 | 2,00 | 62K | 69 |
| 09/11/2018 | -3,43% | -0,07 | 1,97 | 2,05 | 1,96 | 2,09 | 88K | 99 |
| 08/11/2018 | -3,77% | -0,08 | 2,04 | 2,30 | 2,00 | 2,38 | 231K | 202 |
| 07/11/2018 | -7,83% | -0,18 | 2,12 | 2,36 | 2,11 | 2,36 | 148K | 155 |
| 06/11/2018 | -6,12% | -0,15 | 2,30 | 2,38 | 2,26 | 2,40 | 189K | 155 |
| 05/11/2018 | 4,26% | 0,10 | 2,45 | 2,45 | 2,25 | 2,77 | 682K | 365 |
| 01/11/2018 | -18,69% | -0,54 | 2,35 | 2,60 | 2,21 | 2,60 | 703K | 489 |
| 31/10/2018 | 100,69% | 1,45 | 2,89 | 1,42 | 1,39 | 2,96 | 1M | 870 |
| 30/10/2018 | -29,41% | -0,60 | 1,44 | 2,06 | 1,40 | 2,10 | 222K | 246 |
| 29/10/2018 | -24,44% | -0,66 | 2,04 | 2,80 | 2,03 | 2,80 | 410K | 276 |
| 26/10/2018 | -20,59% | -0,70 | 2,70 | 3,60 | 2,62 | 3,60 | 384K | 281 |
| 25/10/2018 | -16,05% | -0,65 | 3,40 | 4,25 | 3,07 | 4,25 | 680K | 457 |
| 24/10/2018 | 10,35% | 0,38 | 4,05 | 4,00 | 3,79 | 4,84 | 2M | 917 |
| 23/10/2018 | -12,62% | -0,53 | 3,67 | 4,00 | 3,45 | 4,15 | 743K | 413 |
| 22/10/2018 | -35,38% | -2,30 | 4,20 | 6,40 | 3,60 | 6,40 | 1M | 688 |
| 19/10/2018 | 84,66% | 2,98 | 6,50 | 4,40 | 4,40 | 6,70 | 4M | 1.521 |
| 18/10/2018 | 100,00% | 1,76 | 3,52 | 2,06 | 2,06 | 3,52 | 1M | 780 |
| 17/10/2018 | 50,43% | 0,59 | 1,76 | 1,20 | 1,20 | 1,99 | 318K | 364 |
| 16/10/2018 | 14,71% | 0,15 | 1,17 | 1,03 | 1,03 | 1,40 | 110K | 155 |
| 15/10/2018 | 36,00% | 0,27 | 1,02 | 0,75 | 0,75 | 1,03 | 52K | 77 |
| 11/10/2018 | 20,97% | 0,13 | 0,75 | 0,67 | 0,65 | 0,75 | 8K | 44 |
| 09/10/2018 | 6,90% | 0,04 | 0,62 | 0,60 | 0,60 | 0,62 | 1K | 8 |
| 08/10/2018 | -7,94% | -0,05 | 0,58 | 0,69 | 0,58 | 0,69 | 692 | 6 |
| 05/10/2018 | -5,97% | -0,04 | 0,63 | 0,51 | 0,51 | 0,67 | 11K | 27 |
| 04/10/2018 | 1,52% | 0,01 | 0,67 | 0,66 | 0,66 | 0,67 | 2K | 2 |
| 03/10/2018 | -5,71% | -0,04 | 0,66 | 0,68 | 0,66 | 0,68 | 2K | 5 |
| 01/10/2018 | 0,00% | 0,00 | 0,70 | 0,70 | 0,70 | 0,70 | 280 | 3 |
| 28/09/2018 | 0,00% | 0,00 | 0,70 | 0,70 | 0,70 | 0,70 | 350 | 3 |
| 26/09/2018 | 0,00% | 0,00 | 0,70 | 0,70 | 0,70 | 0,70 | 1K | 3 |
| 25/09/2018 | -6,67% | -0,05 | 0,70 | 0,75 | 0,66 | 0,75 | 5K | 10 |
| 20/09/2018 | -6,25% | -0,05 | 0,75 | 0,75 | 0,75 | 0,75 | 1K | 3 |
| 19/09/2018 | 0,00% | 0,00 | 0,80 | 0,78 | 0,75 | 0,80 | 2K | 7 |
| 14/09/2018 | 0,00% | 0,00 | 0,80 | 0,81 | 0,80 | 0,81 | 890 | 3 |
| 12/09/2018 | 1,27% | 0,01 | 0,80 | 0,68 | 0,68 | 0,85 | 4K | 5 |
| 10/09/2018 | -4,82% | -0,04 | 0,79 | 0,80 | 0,79 | 0,80 | 7K | 2 |
| 06/09/2018 | -7,78% | -0,07 | 0,83 | 0,82 | 0,82 | 0,83 | 5K | 10 |
| 04/09/2018 | -5,26% | -0,05 | 0,90 | 0,90 | 0,90 | 0,90 | 990 | 2 |
| 03/09/2018 | 0,00% | 0,00 | 0,95 | 0,95 | 0,95 | 0,95 | 475 | 2 |
| 27/08/2018 | 0,00% | 0,00 | 0,95 | 0,95 | 0,95 | 0,95 | 95 | 1 |
Date,Open,High,Low,Close,Volume
15-Feb-19,1.11,1.11,1.08,1.09,299838
14-Feb-19,1.13,1.15,1.09,1.09,438470
13-Feb-19,1.13,1.19,1.10,1.11,963601
12-Feb-19,1.09,1.17,1.07,1.08,390373
11-Feb-19,1.11,1.11,1.08,1.10,62306
08-Feb-19,1.09,1.13,1.08,1.08,132225
07-Feb-19,1.10,1.11,1.08,1.08,61241
06-Feb-19,1.12,1.12,1.09,1.10,177667
05-Feb-19,1.15,1.15,1.10,1.12,336626
04-Feb-19,1.14,1.17,1.12,1.14,319895
01-Feb-19,1.17,1.19,1.12,1.15,513152
31-Jan-19,1.10,1.33,1.08,1.19,2926813
30-Jan-19,1.11,1.11,1.08,1.09,126567
29-Jan-19,1.12,1.14,1.09,1.10,146618
28-Jan-19,1.17,1.18,1.11,1.11,192233
24-Jan-19,1.22,1.22,1.18,1.18,161433
23-Jan-19,1.25,1.27,1.18,1.20,299633
22-Jan-19,1.25,1.30,1.19,1.22,515607
21-Jan-19,1.24,1.51,1.18,1.24,2320295
18-Jan-19,1.70,1.70,1.14,1.18,2141099
17-Jan-19,0.98,1.83,0.97,1.61,2501740
16-Jan-19,0.97,1.00,0.96,0.98,47232
15-Jan-19,0.99,1.00,0.97,0.97,49040
14-Jan-19,1.00,1.01,0.99,0.99,74029
11-Jan-19,0.99,1.01,0.99,1.00,52344
10-Jan-19,1.01,1.03,0.99,1.00,82592
09-Jan-19,1.02,1.02,0.99,1.00,81268
08-Jan-19,1.00,1.03,0.99,1.02,98748
07-Jan-19,1.02,1.03,0.99,0.99,208382
04-Jan-19,1.02,1.07,0.99,0.99,318152
03-Jan-19,1.00,1.15,0.99,1.01,514375
02-Jan-19,1.01,1.03,0.99,0.99,83948
28-Dec-18,1.09,1.09,0.97,0.97,346491
27-Dec-18,1.08,1.15,1.01,1.05,153695
26-Dec-18,0.90,1.20,0.90,1.08,359555
21-Dec-18,0.81,0.81,0.81,0.81,47547
20-Dec-18,0.98,0.98,0.98,0.98,46256
19-Dec-18,1.12,1.17,1.04,1.10,70810
18-Dec-18,1.17,1.17,1.11,1.11,46961
17-Dec-18,1.19,1.19,1.13,1.15,47856
14-Dec-18,1.18,1.21,1.15,1.19,28950
13-Dec-18,1.19,1.22,1.16,1.17,42362
12-Dec-18,1.22,1.23,1.12,1.18,79626
11-Dec-18,1.20,1.27,1.14,1.21,145888
10-Dec-18,1.29,1.30,1.18,1.20,130729
07-Dec-18,1.29,1.47,1.25,1.25,180307
06-Dec-18,1.24,1.32,1.24,1.26,27464
05-Dec-18,1.28,1.30,1.25,1.26,48350
04-Dec-18,1.33,1.37,1.27,1.27,84635
03-Dec-18,1.47,1.48,1.30,1.33,207667
30-Nov-18,1.57,1.62,1.42,1.43,243464
29-Nov-18,1.50,1.80,1.39,1.57,606298
28-Nov-18,1.46,1.55,1.40,1.45,161095
27-Nov-18,1.68,1.68,1.41,1.45,80324
26-Nov-18,1.62,1.69,1.55,1.57,94784
23-Nov-18,1.70,1.70,1.56,1.60,49247
22-Nov-18,1.79,1.80,1.62,1.70,69664
21-Nov-18,1.79,1.79,1.66,1.70,89614
19-Nov-18,1.83,1.83,1.74,1.76,63826
16-Nov-18,1.87,1.93,1.74,1.80,273491
14-Nov-18,1.98,2.04,1.87,1.89,173264
13-Nov-18,1.94,2.24,1.85,1.94,392629
12-Nov-18,2.00,2.00,1.87,1.95,62343
09-Nov-18,2.05,2.09,1.96,1.97,87599
08-Nov-18,2.30,2.38,2.00,2.04,230939
07-Nov-18,2.36,2.36,2.11,2.12,148269
06-Nov-18,2.38,2.40,2.26,2.30,188540
05-Nov-18,2.45,2.77,2.25,2.45,681905
01-Nov-18,2.60,2.60,2.21,2.35,703166
31-Oct-18,1.42,2.96,1.39,2.89,1387625
30-Oct-18,2.06,2.10,1.40,1.44,222463
29-Oct-18,2.80,2.80,2.03,2.04,410290
26-Oct-18,3.60,3.60,2.62,2.70,383941
25-Oct-18,4.25,4.25,3.07,3.40,680228
24-Oct-18,4.00,4.84,3.79,4.05,2477921
23-Oct-18,4.00,4.15,3.45,3.67,743483
22-Oct-18,6.40,6.40,3.60,4.20,1394446
19-Oct-18,4.40,6.70,4.40,6.50,3969364
18-Oct-18,2.06,3.52,2.06,3.52,1094917
17-Oct-18,1.20,1.99,1.20,1.76,317840
16-Oct-18,1.03,1.40,1.03,1.17,110164
15-Oct-18,0.75,1.03,0.75,1.02,51532
11-Oct-18,0.67,0.75,0.65,0.75,8273
09-Oct-18,0.60,0.62,0.60,0.62,1082
08-Oct-18,0.69,0.69,0.58,0.58,692
05-Oct-18,0.51,0.67,0.51,0.63,10536
04-Oct-18,0.66,0.67,0.66,0.67,1851
03-Oct-18,0.68,0.68,0.66,0.66,1756
01-Oct-18,0.70,0.70,0.70,0.70,280
28-Sep-18,0.70,0.70,0.70,0.70,350
26-Sep-18,0.70,0.70,0.70,0.70,1120
25-Sep-18,0.75,0.75,0.66,0.70,5475
20-Sep-18,0.75,0.75,0.75,0.75,1350
19-Sep-18,0.78,0.80,0.75,0.80,2260
14-Sep-18,0.81,0.81,0.80,0.80,890
12-Sep-18,0.68,0.85,0.68,0.80,3678
10-Sep-18,0.80,0.80,0.79,0.79,6840
06-Sep-18,0.82,0.83,0.82,0.83,4866
04-Sep-18,0.90,0.90,0.90,0.90,990
03-Sep-18,0.95,0.95,0.95,0.95,475
27-Aug-18,0.95,0.95,0.95,0.95,95
21-Aug-18,0.95,0.95,0.95,0.95,95
20-Aug-18,0.96,0.96,0.96,0.96,95
07-Aug-18,0.95,0.95,0.95,0.95,95
06-Aug-18,0.96,0.96,0.95,0.95,95
03-Aug-18,0.96,0.97,0.96,0.97,95
27-Jul-18,0.98,0.98,0.98,0.98,95
25-Jul-18,0.95,0.98,0.95,0.98,95
23-Jul-18,0.95,0.95,0.95,0.95,95
19-Jul-18,1.00,1.00,0.95,0.95,95
18-Jul-18,0.95,0.97,0.95,0.95,95
17-Jul-18,0.96,0.96,0.96,0.96,95
16-Jul-18,1.00,1.00,0.95,0.95,95
13-Jul-18,1.00,1.00,1.00,1.00,95
12-Jul-18,0.97,1.00,0.97,1.00,95
11-Jul-18,1.00,1.04,1.00,1.04,95
10-Jul-18,1.09,1.10,1.00,1.04,95
06-Jul-18,1.13,1.15,1.13,1.15,95
05-Jul-18,1.13,1.13,1.13,1.13,95
04-Jul-18,1.00,1.13,1.00,1.13,95
03-Jul-18,1.15,1.15,1.00,1.14,95
02-Jul-18,1.06,1.25,1.05,1.13,95
29-Jun-18,0.99,1.04,0.99,1.04,95
26-Jun-18,0.98,0.98,0.98,0.98,95
21-Jun-18,0.95,0.95,0.95,0.95,95
15-Jun-18,0.80,0.95,0.80,0.95,95
05-Jun-18,0.95,0.95,0.95,0.95,95
25-May-18,1.00,1.00,1.00,1.00,95
23-May-18,0.98,1.00,0.98,1.00,95
21-May-18,1.00,1.00,1.00,1.00,95
17-May-18,1.03,1.03,1.00,1.00,95
16-May-18,1.07,1.07,1.00,1.00,95
15-May-18,1.00,1.00,1.00,1.00,95
14-May-18,1.00,1.00,1.00,1.00,95
*exoneração de responsabilidade