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
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	-4,35%	-0,04	0,88	0,90	0,86	0,92	4M	1.841
04/04/2025	-5,15%	-0,05	0,92	0,95	0,90	0,96	3M	1.787
03/04/2025	8,99%	0,08	0,97	0,89	0,89	1,00	8M	3.023
02/04/2025	-4,30%	-0,04	0,89	0,94	0,89	0,96	4M	1.776
01/04/2025	-9,71%	-0,10	0,93	0,99	0,90	1,00	8M	4.351
31/03/2025	4,04%	0,04	1,03	1,01	0,98	1,07	6M	2.992
28/03/2025	3,12%	0,03	0,99	0,96	0,94	1,00	4M	1.165
27/03/2025	2,13%	0,02	0,96	0,95	0,95	0,97	2M	505
26/03/2025	-2,08%	-0,02	0,94	0,97	0,94	0,99	4M	2.054
25/03/2025	0,00%	0,00	0,96	0,97	0,94	0,98	3M	1.941
24/03/2025	-4,95%	-0,05	0,96	1,01	0,96	1,04	6M	2.598
21/03/2025	1,00%	0,01	1,01	1,00	0,98	1,05	5M	2.642
20/03/2025	-1,96%	-0,02	1,00	1,02	0,99	1,03	3M	1.733
19/03/2025	5,15%	0,05	1,02	0,99	0,97	1,06	11M	4.498
18/03/2025	0,00%	0,00	0,97	0,98	0,95	0,99	4M	1.739
17/03/2025	-4,90%	-0,05	0,97	1,00	0,97	1,01	4M	1.946
14/03/2025	-2,86%	-0,03	1,02	1,05	0,95	1,07	24M	6.999
13/03/2025	5,00%	0,05	1,05	1,00	0,96	1,06	17M	4.044
12/03/2025	-4,76%	-0,05	1,00	1,05	0,99	1,07	5M	1.998
11/03/2025	-1,87%	-0,02	1,05	1,09	1,04	1,11	6M	1.426
10/03/2025	-6,14%	-0,07	1,07	1,11	1,07	1,14	10M	2.053
07/03/2025	0,88%	0,01	1,14	1,14	1,04	1,15	10M	2.593
06/03/2025	3,67%	0,04	1,13	1,10	1,09	1,23	12M	2.325
05/03/2025	-6,84%	-0,08	1,09	1,17	1,07	1,22	8M	2.102
28/02/2025	-2,50%	-0,03	1,17	1,19	1,17	1,41	24M	6.090
27/02/2025	7,14%	0,08	1,20	1,11	1,07	1,20	17M	3.060
26/02/2025	3,70%	0,04	1,12	1,09	1,05	1,15	15M	2.622
25/02/2025	2,86%	0,03	1,08	1,00	0,98	1,17	14M	2.757
24/02/2025	-0,94%	-0,01	1,05	1,07	0,88	1,08	35M	4.973
21/02/2025	26,19%	0,22	1,06	0,86	0,83	1,06	17M	3.766
20/02/2025	9,09%	0,07	0,84	0,79	0,72	0,85	12M	2.829
19/02/2025	5,48%	0,04	0,77	0,73	0,69	0,80	10M	2.610
18/02/2025	0,00%	0,00	0,73	0,74	0,69	0,76	7M	2.110
17/02/2025	-9,88%	-0,08	0,73	0,81	0,67	0,83	13M	4.422
14/02/2025	-40,88%	-0,56	0,81	0,79	0,72	0,90	15M	6.587
13/02/2025	-2,84%	-0,04	1,37	1,42	1,36	1,54	13M	3.559
12/02/2025	-18,50%	-0,32	1,41	1,74	1,33	1,75	26M	6.142
11/02/2025	7,45%	0,12	1,73	1,62	1,61	1,74	13M	2.931
10/02/2025	0,62%	0,01	1,61	1,72	1,58	1,72	12M	2.675
07/02/2025	3,90%	0,06	1,60	1,53	1,51	1,64	10M	2.517
06/02/2025	1,99%	0,03	1,54	1,55	1,51	1,58	7M	2.859
05/02/2025	-2,58%	-0,04	1,51	1,57	1,48	1,66	17M	4.388
04/02/2025	-11,43%	-0,20	1,55	1,79	1,48	1,82	30M	7.068
03/02/2025	34,62%	0,45	1,75	1,34	1,31	1,80	45M	6.795
31/01/2025	12,07%	0,14	1,30	1,24	1,22	1,33	14M	3.216
30/01/2025	-0,85%	-0,01	1,16	1,17	1,15	1,19	4M	1.384
29/01/2025	-0,85%	-0,01	1,17	1,18	1,13	1,19	4M	3.225
28/01/2025	-2,48%	-0,03	1,18	1,21	1,16	1,23	4M	2.045
27/01/2025	-1,63%	-0,02	1,21	1,23	1,20	1,26	3M	1.394
24/01/2025	6,96%	0,08	1,23	1,16	1,15	1,23	4M	1.129
23/01/2025	-4,17%	-0,05	1,15	1,20	1,13	1,20	4M	1.358
22/01/2025	5,26%	0,06	1,20	1,15	1,14	1,21	5M	1.479
21/01/2025	-5,00%	-0,06	1,14	1,25	1,11	1,26	8M	1.899
20/01/2025	12,15%	0,13	1,20	1,04	1,04	1,22	10M	2.290
17/01/2025	0,94%	0,01	1,07	1,08	1,05	1,12	5M	1.705
16/01/2025	9,28%	0,09	1,06	1,02	0,99	1,08	5M	1.452
15/01/2025	5,43%	0,05	0,97	0,92	0,92	0,98	2M	912
14/01/2025	0,00%	0,00	0,92	0,92	0,88	0,93	2M	1.151
13/01/2025	-4,17%	-0,04	0,92	0,97	0,92	0,98	2M	996
10/01/2025	-2,04%	-0,02	0,96	0,98	0,94	0,99	2M	927
09/01/2025	-2,00%	-0,02	0,98	1,01	0,98	1,03	2M	1.075
08/01/2025	1,01%	0,01	1,00	1,02	0,99	1,04	3M	1.961
07/01/2025	3,12%	0,03	0,99	0,97	0,97	1,02	2M	1.100
06/01/2025	-1,03%	-0,01	0,96	0,99	0,95	1,01	2M	1.041
03/01/2025	0,00%	0,00	0,97	0,98	0,97	1,06	3M	2.800
02/01/2025	-	-	0,97	0,94	0,94	0,99	2M	1.045

Date,Open,High,Low,Close,Volume
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
04-Apr-25,0.95,0.96,0.90,0.92,3318207
03-Apr-25,0.89,1.00,0.89,0.97,8153791
02-Apr-25,0.94,0.96,0.89,0.89,4165088
01-Apr-25,0.99,1.00,0.90,0.93,8452855
31-Mar-25,1.01,1.07,0.98,1.03,6238234
28-Mar-25,0.96,1.00,0.94,0.99,4214945
27-Mar-25,0.95,0.97,0.95,0.96,1754466
26-Mar-25,0.97,0.99,0.94,0.94,3979232
25-Mar-25,0.97,0.98,0.94,0.96,2502736
24-Mar-25,1.01,1.04,0.96,0.96,5577316
21-Mar-25,1.00,1.05,0.98,1.01,5456119
20-Mar-25,1.02,1.03,0.99,1.00,2735649
19-Mar-25,0.99,1.06,0.97,1.02,10633960
18-Mar-25,0.98,0.99,0.95,0.97,3917701
17-Mar-25,1.00,1.01,0.97,0.97,4018615
14-Mar-25,1.05,1.07,0.95,1.02,23529293
13-Mar-25,1.00,1.06,0.96,1.05,16840596
12-Mar-25,1.05,1.07,0.99,1.00,4687435
11-Mar-25,1.09,1.11,1.04,1.05,5924101
10-Mar-25,1.11,1.14,1.07,1.07,10004975
07-Mar-25,1.14,1.15,1.04,1.14,10242641
06-Mar-25,1.10,1.23,1.09,1.13,11653276
05-Mar-25,1.17,1.22,1.07,1.09,7650728
28-Feb-25,1.19,1.41,1.17,1.17,23876467
27-Feb-25,1.11,1.20,1.07,1.20,17444457
26-Feb-25,1.09,1.15,1.05,1.12,15497113
25-Feb-25,1.00,1.17,0.98,1.08,13904478
24-Feb-25,1.07,1.08,0.88,1.05,34735773
21-Feb-25,0.86,1.06,0.83,1.06,17008538
20-Feb-25,0.79,0.85,0.72,0.84,11615822
19-Feb-25,0.73,0.80,0.69,0.77,10148758
18-Feb-25,0.74,0.76,0.69,0.73,7227992
17-Feb-25,0.81,0.83,0.67,0.73,13392229
14-Feb-25,0.79,0.90,0.72,0.81,14516000
13-Feb-25,1.42,1.54,1.36,1.37,13011915
12-Feb-25,1.74,1.75,1.33,1.41,26076924
11-Feb-25,1.62,1.74,1.61,1.73,13281651
10-Feb-25,1.72,1.72,1.58,1.61,11653434
07-Feb-25,1.53,1.64,1.51,1.60,9776253
06-Feb-25,1.55,1.58,1.51,1.54,7096478
05-Feb-25,1.57,1.66,1.48,1.51,17295637
04-Feb-25,1.79,1.82,1.48,1.55,30491074
03-Feb-25,1.34,1.80,1.31,1.75,44814513
31-Jan-25,1.24,1.33,1.22,1.30,13600332
30-Jan-25,1.17,1.19,1.15,1.16,3831978
29-Jan-25,1.18,1.19,1.13,1.17,4232818
28-Jan-25,1.21,1.23,1.16,1.18,3540741
27-Jan-25,1.23,1.26,1.20,1.21,2844791
24-Jan-25,1.16,1.23,1.15,1.23,4484292
23-Jan-25,1.20,1.20,1.13,1.15,3777450
22-Jan-25,1.15,1.21,1.14,1.20,5258053
21-Jan-25,1.25,1.26,1.11,1.14,8059091
20-Jan-25,1.04,1.22,1.04,1.20,9884662
17-Jan-25,1.08,1.12,1.05,1.07,5289779
16-Jan-25,1.02,1.08,0.99,1.06,5316642
15-Jan-25,0.92,0.98,0.92,0.97,2298982
14-Jan-25,0.92,0.93,0.88,0.92,2492225
13-Jan-25,0.97,0.98,0.92,0.92,2407107
10-Jan-25,0.98,0.99,0.94,0.96,1778502
09-Jan-25,1.01,1.03,0.98,0.98,2280331
08-Jan-25,1.02,1.04,0.99,1.00,2658174
07-Jan-25,0.97,1.02,0.97,0.99,2073356
06-Jan-25,0.99,1.01,0.95,0.96,1695841
03-Jan-25,0.98,1.06,0.97,0.97,3215946
02-Jan-25,0.94,0.99,0.94,0.97,2084856

*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