Cotação atual, histórico e gráfico do papel: AZIN11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 26/04/2024 | -0,12% | -0,12 | 101,48 | 100,75 | 100,75 | 101,90 | 357K | 1.591 |
| 25/04/2024 | -0,10% | -0,10 | 101,60 | 101,77 | 100,61 | 102,55 | 317K | 822 |
| 24/04/2024 | -0,29% | -0,30 | 101,70 | 101,80 | 100,56 | 101,80 | 488K | 1.407 |
| 23/04/2024 | 0,20% | 0,20 | 102,00 | 101,80 | 100,98 | 102,36 | 1M | 1.537 |
| 22/04/2024 | -0,12% | -0,12 | 101,80 | 102,45 | 100,54 | 102,45 | 589K | 1.897 |
| 19/04/2024 | 2,01% | 2,01 | 101,92 | 102,29 | 99,91 | 102,49 | 784K | 1.134 |
| 18/04/2024 | -0,79% | -0,80 | 99,91 | 100,01 | 99,91 | 102,49 | 546K | 1.478 |
| 17/04/2024 | -0,43% | -0,43 | 100,71 | 102,28 | 100,30 | 103,78 | 2M | 3.820 |
| 16/04/2024 | -0,46% | -0,47 | 101,14 | 104,90 | 99,79 | 104,98 | 2M | 2.727 |
| 15/04/2024 | -3,22% | -3,38 | 101,61 | 103,10 | 101,00 | 105,60 | 1M | 1.107 |
| 12/04/2024 | 0,96% | 1,00 | 104,99 | 105,00 | 103,00 | 107,40 | 547K | 612 |
| 11/04/2024 | -0,87% | -0,91 | 103,99 | 102,00 | 102,00 | 107,50 | 464K | 589 |
| 10/04/2024 | -0,02% | -0,02 | 104,90 | 107,88 | 103,32 | 109,00 | 2M | 1.470 |
| 09/04/2024 | -2,81% | -3,03 | 104,92 | 108,00 | 104,10 | 109,00 | 1M | 2.667 |
| 08/04/2024 | 3,05% | 3,19 | 107,95 | 104,75 | 103,00 | 115,16 | 1M | 1.091 |
| 05/04/2024 | 0,71% | 0,74 | 104,76 | 104,38 | 104,10 | 106,00 | 451K | 892 |
| 04/04/2024 | -0,93% | -0,98 | 104,02 | 103,00 | 103,00 | 105,00 | 112K | 123 |
| 03/04/2024 | 1,89% | 1,95 | 105,00 | 103,41 | 102,41 | 105,00 | 154K | 222 |
| 02/04/2024 | -2,09% | -2,20 | 103,05 | 105,25 | 102,35 | 105,50 | 857K | 1.770 |
| 01/04/2024 | 2,26% | 2,33 | 105,25 | 102,92 | 101,71 | 105,25 | 358K | 540 |
| 28/03/2024 | 0,91% | 0,93 | 102,92 | 102,00 | 100,42 | 104,00 | 1M | 1.326 |
| 27/03/2024 | 1,73% | 1,73 | 101,99 | 102,73 | 101,00 | 102,78 | 1M | 2.622 |
| 26/03/2024 | -2,56% | -2,63 | 100,26 | 102,89 | 100,01 | 103,00 | 2M | 8.921 |
| 25/03/2024 | 1,52% | 1,54 | 102,89 | 101,35 | 100,19 | 103,00 | 1M | 2.464 |
| 22/03/2024 | 2,14% | 2,12 | 101,35 | 101,25 | 99,25 | 101,35 | 525K | 2.965 |
| 21/03/2024 | -0,57% | -0,57 | 99,23 | 101,50 | 99,15 | 101,50 | 264K | 436 |
| 20/03/2024 | -1,43% | -1,45 | 99,80 | 101,50 | 99,80 | 101,50 | 326K | 595 |
| 19/03/2024 | 0,49% | 0,49 | 101,25 | 100,15 | 100,15 | 101,50 | 550K | 29 |
| 18/03/2024 | 0,61% | 0,61 | 100,76 | 100,02 | 100,02 | 101,00 | 531K | 489 |
| 15/03/2024 | -0,17% | -0,17 | 100,15 | 99,99 | 99,60 | 100,70 | 657K | 46 |
| 14/03/2024 | 0,30% | 0,30 | 100,32 | 101,25 | 100,30 | 104,60 | 584K | 1.726 |
| 13/03/2024 | 0,00% | 0,00 | 100,02 | 103,20 | 100,02 | 103,23 | 674K | 518 |
| 12/03/2024 | -1,47% | -1,49 | 100,02 | 102,19 | 100,00 | 102,88 | 251K | 83 |
| 11/03/2024 | 1,51% | 1,51 | 101,51 | 100,00 | 100,00 | 102,59 | 192K | 167 |
| 08/03/2024 | -0,50% | -0,50 | 100,00 | 100,90 | 99,60 | 101,00 | 205K | 187 |
| 07/03/2024 | 0,00% | 0,00 | 100,50 | 101,00 | 99,99 | 101,00 | 254K | 432 |
| 06/03/2024 | 2,03% | 2,00 | 100,50 | 98,89 | 98,89 | 100,50 | 322K | 66 |
| 05/03/2024 | -0,12% | -0,12 | 98,50 | 99,79 | 98,50 | 100,10 | 715K | 1.353 |
| 04/03/2024 | 0,12% | 0,12 | 98,62 | 99,89 | 98,50 | 99,89 | 174K | 213 |
| 01/03/2024 | -1,48% | -1,48 | 98,50 | 98,50 | 98,50 | 99,98 | 30K | 107 |
| 29/02/2024 | -0,02% | -0,02 | 99,98 | 99,75 | 98,00 | 99,98 | 130K | 395 |
| 28/02/2024 | 0,00% | 0,00 | 100,00 | 100,00 | 97,81 | 100,00 | 151K | 49 |
| 27/02/2024 | 0,00% | 0,00 | 100,00 | 99,00 | 97,81 | 100,00 | 182K | 788 |
| 26/02/2024 | 0,00% | 0,00 | 100,00 | 99,99 | 99,01 | 100,00 | 153K | 23 |
| 23/02/2024 | 0,00% | 0,00 | 100,00 | 100,00 | 99,99 | 100,00 | 33K | 5 |
| 22/02/2024 | -0,50% | -0,50 | 100,00 | 100,00 | 99,50 | 100,00 | 153K | 13 |
| 21/02/2024 | 0,50% | 0,50 | 100,50 | 100,99 | 99,99 | 101,00 | 67K | 12 |
| 20/02/2024 | 0,00% | 0,00 | 100,00 | 100,00 | 98,80 | 100,00 | 99K | 102 |
| 19/02/2024 | 0,00% | 0,00 | 100,00 | 98,80 | 98,80 | 100,00 | 25K | 4 |
| 16/02/2024 | 0,00% | 0,00 | 100,00 | 99,99 | 98,50 | 100,00 | 42K | 16 |
| 15/02/2024 | 0,91% | 0,90 | 100,00 | 99,10 | 97,01 | 100,00 | 89K | 209 |
| 14/02/2024 | -0,90% | -0,90 | 99,10 | 99,99 | 99,10 | 100,00 | 43K | 5 |
| 09/02/2024 | 0,00% | 0,00 | 100,00 | 99,99 | 99,99 | 100,00 | 31K | 3 |
| 08/02/2024 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 796K | 4 |
| 07/02/2024 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 30K | 1 |
| 06/02/2024 | -0,20% | -0,20 | 100,00 | 100,00 | 98,50 | 100,00 | 134K | 18 |
| 05/02/2024 | 1,21% | 1,20 | 100,20 | 99,00 | 99,00 | 100,20 | 23K | 210 |
| 02/02/2024 | -1,00% | -1,00 | 99,00 | 99,50 | 99,00 | 99,50 | 119K | 7 |
| 01/02/2024 | -0,47% | -0,47 | 100,00 | 99,00 | 99,00 | 100,00 | 20K | 3 |
| 31/01/2024 | -0,52% | -0,53 | 100,47 | 99,01 | 97,00 | 100,49 | 118K | 524 |
| 30/01/2024 | 1,00% | 1,00 | 101,00 | 99,06 | 99,03 | 101,00 | 111K | 10 |
| 29/01/2024 | -0,99% | -1,00 | 100,00 | 101,00 | 100,00 | 101,00 | 19K | 104 |
| 26/01/2024 | 0,01% | 0,01 | 101,00 | 101,00 | 99,01 | 101,00 | 54K | 156 |
| 25/01/2024 | -0,01% | -0,01 | 100,99 | 100,99 | 100,99 | 101,00 | 10K | 3 |
| 24/01/2024 | 1,00% | 1,00 | 101,00 | 101,00 | 101,00 | 101,00 | 505 | 2 |
| 23/01/2024 | -0,98% | -0,99 | 100,00 | 100,00 | 100,00 | 100,10 | 37K | 4 |
| 19/01/2024 | -0,01% | -0,01 | 100,99 | 100,97 | 100,97 | 100,99 | 3K | 9 |
| 18/01/2024 | 2,02% | 2,00 | 101,00 | 99,00 | 97,01 | 101,00 | 123K | 313 |
| 17/01/2024 | -1,98% | -2,00 | 99,00 | 100,95 | 98,00 | 100,95 | 237K | 65 |
| 16/01/2024 | 0,99% | 0,99 | 101,00 | 101,00 | 101,00 | 101,00 | 22K | 5 |
| 15/01/2024 | - | - | 100,01 | 100,01 | 100,01 | 100,01 | 100 | 1 |
Date,Open,High,Low,Close,Volume
26-Apr-24,100.75,101.90,100.75,101.48,356850
25-Apr-24,101.77,102.55,100.61,101.60,316620
24-Apr-24,101.80,101.80,100.56,101.70,488283
23-Apr-24,101.80,102.36,100.98,102.00,1120383
22-Apr-24,102.45,102.45,100.54,101.80,588573
19-Apr-24,102.29,102.49,99.91,101.92,784061
18-Apr-24,100.01,102.49,99.91,99.91,546455
17-Apr-24,102.28,103.78,100.30,100.71,1867494
16-Apr-24,104.90,104.98,99.79,101.14,2497673
15-Apr-24,103.10,105.60,101.00,101.61,1169590
12-Apr-24,105.00,107.40,103.00,104.99,547224
11-Apr-24,102.00,107.50,102.00,103.99,464064
10-Apr-24,107.88,109.00,103.32,104.90,1745729
09-Apr-24,108.00,109.00,104.10,104.92,1312754
08-Apr-24,104.75,115.16,103.00,107.95,1244610
05-Apr-24,104.38,106.00,104.10,104.76,450501
04-Apr-24,103.00,105.00,103.00,104.02,111852
03-Apr-24,103.41,105.00,102.41,105.00,153774
02-Apr-24,105.25,105.50,102.35,103.05,857315
01-Apr-24,102.92,105.25,101.71,105.25,358456
28-Mar-24,102.00,104.00,100.42,102.92,1207744
27-Mar-24,102.73,102.78,101.00,101.99,1003226
26-Mar-24,102.89,103.00,100.01,100.26,1524211
25-Mar-24,101.35,103.00,100.19,102.89,1261270
22-Mar-24,101.25,101.35,99.25,101.35,525088
21-Mar-24,101.50,101.50,99.15,99.23,263570
20-Mar-24,101.50,101.50,99.80,99.80,325897
19-Mar-24,100.15,101.50,100.15,101.25,549541
18-Mar-24,100.02,101.00,100.02,100.76,531486
15-Mar-24,99.99,100.70,99.60,100.15,656836
14-Mar-24,101.25,104.60,100.30,100.32,583761
13-Mar-24,103.20,103.23,100.02,100.02,674094
12-Mar-24,102.19,102.88,100.00,100.02,251215
11-Mar-24,100.00,102.59,100.00,101.51,191623
08-Mar-24,100.90,101.00,99.60,100.00,205155
07-Mar-24,101.00,101.00,99.99,100.50,253609
06-Mar-24,98.89,100.50,98.89,100.50,322151
05-Mar-24,99.79,100.10,98.50,98.50,714684
04-Mar-24,99.89,99.89,98.50,98.62,174425
01-Mar-24,98.50,99.98,98.50,98.50,29502
29-Feb-24,99.75,99.98,98.00,99.98,129709
28-Feb-24,100.00,100.00,97.81,100.00,151445
27-Feb-24,99.00,100.00,97.81,100.00,181976
26-Feb-24,99.99,100.00,99.01,100.00,152709
23-Feb-24,100.00,100.00,99.99,100.00,32597
22-Feb-24,100.00,100.00,99.50,100.00,152659
21-Feb-24,100.99,101.00,99.99,100.50,67365
20-Feb-24,100.00,100.00,98.80,100.00,99069
19-Feb-24,98.80,100.00,98.80,100.00,24820
16-Feb-24,99.99,100.00,98.50,100.00,41643
15-Feb-24,99.10,100.00,97.01,100.00,88597
14-Feb-24,99.99,100.00,99.10,99.10,43294
09-Feb-24,99.99,100.00,99.99,100.00,30997
08-Feb-24,100.00,100.00,100.00,100.00,796300
07-Feb-24,100.00,100.00,100.00,100.00,30000
06-Feb-24,100.00,100.00,98.50,100.00,134250
05-Feb-24,99.00,100.20,99.00,100.20,23308
02-Feb-24,99.50,99.50,99.00,99.00,118899
01-Feb-24,99.00,100.00,99.00,100.00,20200
31-Jan-24,99.01,100.49,97.00,100.47,118389
30-Jan-24,99.06,101.00,99.03,101.00,110508
29-Jan-24,101.00,101.00,100.00,100.00,18847
26-Jan-24,101.00,101.00,99.01,101.00,53938
25-Jan-24,100.99,101.00,100.99,100.99,10200
24-Jan-24,101.00,101.00,101.00,101.00,505
23-Jan-24,100.00,100.10,100.00,100.00,37200
19-Jan-24,100.97,100.99,100.97,100.99,2625
18-Jan-24,99.00,101.00,97.01,101.00,122962
17-Jan-24,100.95,100.95,98.00,99.00,237384
16-Jan-24,101.00,101.00,101.00,101.00,22119
15-Jan-24,100.01,100.01,100.01,100.01,100
*exoneração de responsabilidade e termos de uso