Cotação atual, histórico e gráfico do papel: AZIN11

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 AZIN11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	0,36%	0,35	96,55	96,20	95,94	96,68	1M	1.710
12/06/2025	-0,51%	-0,49	96,20	96,49	95,94	96,68	498K	742
11/06/2025	0,29%	0,28	96,69	96,71	95,36	96,71	638K	634
10/06/2025	0,22%	0,21	96,41	96,20	96,00	96,64	349K	433
09/06/2025	-0,51%	-0,49	96,20	96,94	96,09	96,97	1M	1.141
06/06/2025	0,39%	0,38	96,69	96,31	96,31	96,93	172K	307
05/06/2025	-0,30%	-0,29	96,31	96,99	96,03	96,99	330K	1.173

04/06/2025	-0,21%	-0,20	96,60	96,99	96,00	96,99	614K	464
03/06/2025	0,98%	0,94	96,80	95,86	95,64	96,80	398K	1.055
02/06/2025	-0,28%	-0,27	95,86	96,14	95,59	96,17	364K	885
30/05/2025	0,40%	0,38	96,13	95,99	95,67	96,18	441K	476
29/05/2025	0,46%	0,44	95,75	95,22	95,22	95,98	175K	375
28/05/2025	-0,44%	-0,42	95,31	95,98	95,10	96,01	469K	943
27/05/2025	-0,13%	-0,12	95,73	95,97	95,01	95,97	706K	3.366
26/05/2025	0,02%	0,02	95,85	95,97	95,05	96,18	560K	1.507
23/05/2025	-0,14%	-0,13	95,83	95,50	95,31	95,96	227K	980
22/05/2025	0,07%	0,07	95,96	95,19	95,00	95,98	760K	1.517
21/05/2025	-0,08%	-0,08	95,89	95,97	95,13	95,97	315K	707
20/05/2025	0,07%	0,07	95,97	96,30	94,81	96,30	354K	813
19/05/2025	0,45%	0,43	95,90	95,47	95,46	96,00	580K	678
16/05/2025	-1,31%	-1,27	95,47	95,90	94,11	95,90	393K	1.377
15/05/2025	0,19%	0,18	96,74	97,09	94,11	97,09	1M	1.273
14/05/2025	-0,32%	-0,31	96,56	97,07	96,50	97,17	357K	713
13/05/2025	-0,12%	-0,12	96,87	96,99	96,52	97,44	499K	644
12/05/2025	0,18%	0,17	96,99	97,48	96,10	97,48	605K	1.134
09/05/2025	0,23%	0,22	96,82	96,97	96,54	97,41	320K	657
08/05/2025	0,01%	0,01	96,60	96,77	96,21	96,97	452K	2.069
07/05/2025	0,51%	0,49	96,59	96,20	96,04	96,86	388K	467
06/05/2025	0,43%	0,41	96,10	95,70	95,30	96,20	444K	1.949
05/05/2025	0,20%	0,19	95,69	95,60	95,24	96,20	417K	986
02/05/2025	0,59%	0,56	95,50	95,88	95,00	95,88	518K	1.255
30/04/2025	-0,66%	-0,63	94,94	96,00	94,03	96,07	966K	6.759
29/04/2025	-1,36%	-1,32	95,57	96,88	94,79	96,89	798K	2.942
28/04/2025	0,69%	0,66	96,89	96,22	96,10	97,00	467K	873
25/04/2025	-0,76%	-0,74	96,23	96,50	94,99	96,70	638K	1.449
24/04/2025	2,84%	2,68	96,97	94,30	94,29	97,00	1M	4.572
23/04/2025	0,42%	0,39	94,29	94,00	93,48	94,30	227K	1.102
22/04/2025	0,43%	0,40	93,90	93,50	93,48	93,97	349K	568
17/04/2025	0,00%	0,00	93,50	94,18	93,50	94,47	531K	1.898
16/04/2025	0,16%	0,15	93,50	93,35	93,00	93,57	355K	2.843
15/04/2025	-1,73%	-1,64	93,35	94,89	91,92	94,89	455K	2.249
14/04/2025	1,27%	1,19	94,99	93,80	93,50	95,03	856K	4.204
11/04/2025	1,38%	1,28	93,80	92,59	92,59	94,95	960K	2.255
10/04/2025	-1,43%	-1,34	92,52	94,18	92,52	94,18	786K	1.270
09/04/2025	-0,27%	-0,25	93,86	92,81	92,81	94,10	300K	454
08/04/2025	0,06%	0,06	94,11	94,19	93,16	94,19	330K	700
07/04/2025	-0,92%	-0,87	94,05	94,92	92,21	94,92	1M	4.813
04/04/2025	-1,02%	-0,98	94,92	95,00	93,63	95,00	915K	3.225
03/04/2025	-1,13%	-1,10	95,90	97,00	95,65	97,00	817K	2.208
02/04/2025	0,00%	0,00	97,00	97,00	96,27	97,00	336K	1.461
01/04/2025	-0,81%	-0,79	97,00	97,99	96,87	99,00	732K	1.838
31/03/2025	0,52%	0,51	97,79	97,26	95,31	97,80	377K	1.226
28/03/2025	-0,14%	-0,14	97,28	97,42	95,11	97,42	292K	1.004
27/03/2025	0,43%	0,42	97,42	97,00	92,60	97,50	896K	1.956
26/03/2025	0,14%	0,14	97,00	96,86	95,71	97,97	295K	1.282
25/03/2025	3,59%	3,36	96,86	92,36	92,27	99,97	2M	4.045
24/03/2025	-0,11%	-0,10	93,50	93,56	92,13	93,56	469K	2.208
21/03/2025	0,43%	0,40	93,60	93,35	91,48	93,64	785K	3.541
20/03/2025	0,28%	0,26	93,20	92,91	91,71	93,48	426K	1.658
19/03/2025	-1,05%	-0,99	92,94	92,59	90,01	92,94	784K	4.818
18/03/2025	1,44%	1,33	93,93	92,88	92,01	93,93	1M	4.747
17/03/2025	0,11%	0,10	92,60	92,62	91,85	92,89	669K	3.869
14/03/2025	1,33%	1,21	92,50	91,32	91,05	92,50	765K	3.263
13/03/2025	-0,34%	-0,31	91,29	92,48	91,02	92,48	680K	2.124
12/03/2025	0,11%	0,10	91,60	92,50	91,05	92,50	579K	3.492
11/03/2025	-1,02%	-0,94	91,50	92,74	91,05	92,74	615K	3.059
10/03/2025	0,75%	0,69	92,44	91,02	91,02	92,50	424K	672
07/03/2025	0,25%	0,23	91,75	91,53	90,77	91,99	481K	1.148
06/03/2025	0,00%	0,00	91,52	91,52	89,30	91,52	659K	2.803
05/03/2025	1,18%	1,07	91,52	92,00	90,56	92,00	164K	626
28/02/2025	0,50%	0,45	90,45	90,79	89,80	91,41	714K	1.123
27/02/2025	-0,02%	-0,02	90,00	90,41	89,58	90,90	445K	1.613
26/02/2025	-1,86%	-1,71	90,02	91,00	89,90	91,31	400K	1.807
25/02/2025	1,98%	1,78	91,73	89,95	88,58	91,73	549K	2.509
24/02/2025	1,78%	1,57	89,95	88,38	87,87	89,95	405K	1.579
21/02/2025	0,52%	0,46	88,38	88,39	87,13	88,40	625K	5.365
20/02/2025	0,03%	0,03	87,92	87,98	87,06	88,45	718K	2.144
19/02/2025	0,93%	0,81	87,89	86,97	86,50	87,89	720K	3.988
18/02/2025	1,84%	1,57	87,08	85,52	85,02	87,08	626K	646
17/02/2025	-0,33%	-0,28	85,51	85,77	84,60	85,99	578K	1.276
14/02/2025	0,44%	0,38	85,79	86,49	85,07	86,49	618K	423
13/02/2025	-2,25%	-1,97	85,41	87,37	85,01	87,38	733K	1.901
12/02/2025	0,60%	0,52	87,38	87,00	85,35	87,38	391K	1.530
11/02/2025	1,72%	1,47	86,86	85,60	85,00	86,89	438K	896
10/02/2025	1,65%	1,39	85,39	84,00	83,77	85,39	524K	2.627
07/02/2025	0,63%	0,53	84,00	83,47	83,11	84,00	613K	3.194
06/02/2025	1,18%	0,97	83,47	82,99	82,05	83,47	462K	908
05/02/2025	0,61%	0,50	82,50	82,00	81,92	82,60	984K	4.960
04/02/2025	-1,86%	-1,55	82,00	83,89	81,02	83,89	1M	4.939
03/02/2025	-0,38%	-0,32	83,55	83,87	82,50	85,10	950K	3.310
31/01/2025	2,29%	1,88	83,87	82,70	81,99	84,00	2M	2.335
30/01/2025	-0,38%	-0,31	81,99	82,20	81,53	82,87	487K	1.455
29/01/2025	-0,82%	-0,68	82,30	82,98	81,50	82,98	414K	2.454
28/01/2025	0,05%	0,04	82,98	82,93	81,00	82,98	698K	2.372
27/01/2025	-0,20%	-0,17	82,94	83,20	82,05	83,60	291K	2.235
24/01/2025	1,44%	1,18	83,11	82,49	82,00	83,26	333K	1.893
23/01/2025	1,29%	1,04	81,93	81,92	81,00	82,32	663K	2.537
22/01/2025	-3,52%	-2,95	80,89	85,49	79,96	86,37	3M	4.220
21/01/2025	-3,43%	-2,98	83,84	86,83	82,91	87,73	1M	1.781
20/01/2025	-2,97%	-2,66	86,82	89,49	86,72	89,89	665K	1.898
17/01/2025	0,27%	0,24	89,48	89,22	87,90	89,48	443K	1.085
16/01/2025	0,01%	0,01	89,24	87,90	85,10	89,59	755K	2.401
15/01/2025	-0,08%	-0,07	89,23	89,30	88,76	90,91	796K	3.298
14/01/2025	0,04%	0,04	89,30	90,49	89,27	90,49	283K	1.224
13/01/2025	-1,61%	-1,46	89,26	91,10	88,99	91,10	723K	1.773
10/01/2025	-0,69%	-0,63	90,72	91,30	89,00	91,30	684K	4.372
09/01/2025	0,95%	0,86	91,35	91,39	89,57	91,39	419K	2.258
08/01/2025	-1,62%	-1,49	90,49	92,12	89,53	92,12	677K	3.217
07/01/2025	-0,02%	-0,02	91,98	92,00	89,11	93,33	999K	4.454
06/01/2025	-0,22%	-0,20	92,00	92,60	91,14	92,60	329K	1.581
03/01/2025	2,84%	2,55	92,20	91,89	91,08	92,26	555K	1.710
02/01/2025	0,39%	0,35	89,65	89,31	88,77	89,65	376K	1.260
30/12/2024	0,19%	0,17	89,30	89,20	89,18	89,30	611K	2.014
27/12/2024	0,15%	0,13	89,13	89,00	88,29	89,16	1M	2.332
26/12/2024	0,00%	0,00	89,00	88,50	83,72	89,00	935K	2.391
23/12/2024	6,65%	5,55	89,00	83,40	83,22	89,31	2M	4.435
20/12/2024	0,55%	0,46	83,45	83,29	80,38	83,45	1M	5.422
19/12/2024	-0,62%	-0,52	82,99	83,47	79,00	83,49	975K	1.630
18/12/2024	-2,76%	-2,37	83,51	85,10	83,04	86,07	1M	2.394
17/12/2024	-2,38%	-2,09	85,88	88,01	83,55	88,68	802K	1.800
16/12/2024	-4,02%	-3,68	87,97	90,75	85,17	90,75	931K	5.118
13/12/2024	1,27%	1,15	91,65	90,25	89,00	91,65	937K	5.005
12/12/2024	-1,20%	-1,10	90,50	91,98	89,32	91,99	683K	1.650
11/12/2024	1,55%	1,40	91,60	91,24	89,53	92,16	504K	1.825
10/12/2024	-2,37%	-2,19	90,20	92,39	89,20	92,39	2M	3.023
09/12/2024	0,75%	0,69	92,39	92,60	91,52	92,93	465K	1.011
06/12/2024	-1,39%	-1,29	91,70	92,47	91,50	92,91	807K	3.998
05/12/2024	0,01%	0,01	92,99	92,98	91,21	92,99	631K	1.328
04/12/2024	-1,18%	-1,11	92,98	94,70	91,10	94,70	855K	1.608
03/12/2024	-0,76%	-0,72	94,09	94,00	93,51	94,80	394K	865
02/12/2024	-0,34%	-0,32	94,81	95,30	93,07	95,30	2M	1.476
29/11/2024	0,88%	0,83	95,13	95,08	94,00	95,38	2M	1.549
28/11/2024	-0,52%	-0,49	94,30	94,80	94,12	94,80	400K	1.201
27/11/2024	-	-	94,79	95,15	93,97	95,15	587K	2.102

Date,Open,High,Low,Close,Volume
13-Jun-25,96.20,96.68,95.94,96.55,1012063
12-Jun-25,96.49,96.68,95.94,96.20,497754
11-Jun-25,96.71,96.71,95.36,96.69,637987
10-Jun-25,96.20,96.64,96.00,96.41,349107
09-Jun-25,96.94,96.97,96.09,96.20,1145071
06-Jun-25,96.31,96.93,96.31,96.69,171698
05-Jun-25,96.99,96.99,96.03,96.31,330047
04-Jun-25,96.99,96.99,96.00,96.60,614272
03-Jun-25,95.86,96.80,95.64,96.80,397541
02-Jun-25,96.14,96.17,95.59,95.86,363750
30-May-25,95.99,96.18,95.67,96.13,440549
29-May-25,95.22,95.98,95.22,95.75,174539
28-May-25,95.98,96.01,95.10,95.31,469351
27-May-25,95.97,95.97,95.01,95.73,705572
26-May-25,95.97,96.18,95.05,95.85,559720
23-May-25,95.50,95.96,95.31,95.83,226629
22-May-25,95.19,95.98,95.00,95.96,760076
21-May-25,95.97,95.97,95.13,95.89,315179
20-May-25,96.30,96.30,94.81,95.97,353867
19-May-25,95.47,96.00,95.46,95.90,579877
16-May-25,95.90,95.90,94.11,95.47,393419
15-May-25,97.09,97.09,94.11,96.74,1072321
14-May-25,97.07,97.17,96.50,96.56,356783
13-May-25,96.99,97.44,96.52,96.87,498717
12-May-25,97.48,97.48,96.10,96.99,604708
09-May-25,96.97,97.41,96.54,96.82,320409
08-May-25,96.77,96.97,96.21,96.60,452159
07-May-25,96.20,96.86,96.04,96.59,387758
06-May-25,95.70,96.20,95.30,96.10,443576
05-May-25,95.60,96.20,95.24,95.69,416597
02-May-25,95.88,95.88,95.00,95.50,518025
30-Apr-25,96.00,96.07,94.03,94.94,966341
29-Apr-25,96.88,96.89,94.79,95.57,798424
28-Apr-25,96.22,97.00,96.10,96.89,466743
25-Apr-25,96.50,96.70,94.99,96.23,638374
24-Apr-25,94.30,97.00,94.29,96.97,1168736
23-Apr-25,94.00,94.30,93.48,94.29,226936
22-Apr-25,93.50,93.97,93.48,93.90,349065
17-Apr-25,94.18,94.47,93.50,93.50,531134
16-Apr-25,93.35,93.57,93.00,93.50,355038
15-Apr-25,94.89,94.89,91.92,93.35,455211
14-Apr-25,93.80,95.03,93.50,94.99,856253
11-Apr-25,92.59,94.95,92.59,93.80,959721
10-Apr-25,94.18,94.18,92.52,92.52,786428
09-Apr-25,92.81,94.10,92.81,93.86,299743
08-Apr-25,94.19,94.19,93.16,94.11,329914
07-Apr-25,94.92,94.92,92.21,94.05,1091090
04-Apr-25,95.00,95.00,93.63,94.92,915495
03-Apr-25,97.00,97.00,95.65,95.90,817407
02-Apr-25,97.00,97.00,96.27,97.00,335779
01-Apr-25,97.99,99.00,96.87,97.00,731615
31-Mar-25,97.26,97.80,95.31,97.79,376973
28-Mar-25,97.42,97.42,95.11,97.28,292026
27-Mar-25,97.00,97.50,92.60,97.42,896259
26-Mar-25,96.86,97.97,95.71,97.00,295115
25-Mar-25,92.36,99.97,92.27,96.86,1545965
24-Mar-25,93.56,93.56,92.13,93.50,468737
21-Mar-25,93.35,93.64,91.48,93.60,785323
20-Mar-25,92.91,93.48,91.71,93.20,425849
19-Mar-25,92.59,92.94,90.01,92.94,783595
18-Mar-25,92.88,93.93,92.01,93.93,1043928
17-Mar-25,92.62,92.89,91.85,92.60,668738
14-Mar-25,91.32,92.50,91.05,92.50,765151
13-Mar-25,92.48,92.48,91.02,91.29,680229
12-Mar-25,92.50,92.50,91.05,91.60,579472
11-Mar-25,92.74,92.74,91.05,91.50,614928
10-Mar-25,91.02,92.50,91.02,92.44,423727
07-Mar-25,91.53,91.99,90.77,91.75,481044
06-Mar-25,91.52,91.52,89.30,91.52,658661
05-Mar-25,92.00,92.00,90.56,91.52,163713
28-Feb-25,90.79,91.41,89.80,90.45,714144
27-Feb-25,90.41,90.90,89.58,90.00,444921
26-Feb-25,91.00,91.31,89.90,90.02,400424
25-Feb-25,89.95,91.73,88.58,91.73,548861
24-Feb-25,88.38,89.95,87.87,89.95,404856
21-Feb-25,88.39,88.40,87.13,88.38,624763
20-Feb-25,87.98,88.45,87.06,87.92,717565
19-Feb-25,86.97,87.89,86.50,87.89,720095
18-Feb-25,85.52,87.08,85.02,87.08,626450
17-Feb-25,85.77,85.99,84.60,85.51,578353
14-Feb-25,86.49,86.49,85.07,85.79,617944
13-Feb-25,87.37,87.38,85.01,85.41,733152
12-Feb-25,87.00,87.38,85.35,87.38,391012
11-Feb-25,85.60,86.89,85.00,86.86,437693
10-Feb-25,84.00,85.39,83.77,85.39,523611
07-Feb-25,83.47,84.00,83.11,84.00,613498
06-Feb-25,82.99,83.47,82.05,83.47,461782
05-Feb-25,82.00,82.60,81.92,82.50,983733
04-Feb-25,83.89,83.89,81.02,82.00,1232115
03-Feb-25,83.87,85.10,82.50,83.55,950256
31-Jan-25,82.70,84.00,81.99,83.87,1540644
30-Jan-25,82.20,82.87,81.53,81.99,487067
29-Jan-25,82.98,82.98,81.50,82.30,413537
28-Jan-25,82.93,82.98,81.00,82.98,697577
27-Jan-25,83.20,83.60,82.05,82.94,291015
24-Jan-25,82.49,83.26,82.00,83.11,332708
23-Jan-25,81.92,82.32,81.00,81.93,662785
22-Jan-25,85.49,86.37,79.96,80.89,2940050
21-Jan-25,86.83,87.73,82.91,83.84,1027716
20-Jan-25,89.49,89.89,86.72,86.82,664886
17-Jan-25,89.22,89.48,87.90,89.48,442567
16-Jan-25,87.90,89.59,85.10,89.24,754784
15-Jan-25,89.30,90.91,88.76,89.23,795623
14-Jan-25,90.49,90.49,89.27,89.30,282715
13-Jan-25,91.10,91.10,88.99,89.26,722759
10-Jan-25,91.30,91.30,89.00,90.72,683980
09-Jan-25,91.39,91.39,89.57,91.35,419056
08-Jan-25,92.12,92.12,89.53,90.49,676978
07-Jan-25,92.00,93.33,89.11,91.98,999379
06-Jan-25,92.60,92.60,91.14,92.00,328904
03-Jan-25,91.89,92.26,91.08,92.20,555001
02-Jan-25,89.31,89.65,88.77,89.65,375889
30-Dec-24,89.20,89.30,89.18,89.30,610929
27-Dec-24,89.00,89.16,88.29,89.13,1089978
26-Dec-24,88.50,89.00,83.72,89.00,935485
23-Dec-24,83.40,89.31,83.22,89.00,1656397
20-Dec-24,83.29,83.45,80.38,83.45,1050898
19-Dec-24,83.47,83.49,79.00,82.99,974626
18-Dec-24,85.10,86.07,83.04,83.51,1068591
17-Dec-24,88.01,88.68,83.55,85.88,801548
16-Dec-24,90.75,90.75,85.17,87.97,930520
13-Dec-24,90.25,91.65,89.00,91.65,937230
12-Dec-24,91.98,91.99,89.32,90.50,683016
11-Dec-24,91.24,92.16,89.53,91.60,504113
10-Dec-24,92.39,92.39,89.20,90.20,1727291
09-Dec-24,92.60,92.93,91.52,92.39,464741
06-Dec-24,92.47,92.91,91.50,91.70,806768
05-Dec-24,92.98,92.99,91.21,92.99,630564
04-Dec-24,94.70,94.70,91.10,92.98,855425
03-Dec-24,94.00,94.80,93.51,94.09,393607
02-Dec-24,95.30,95.30,93.07,94.81,1512115
29-Nov-24,95.08,95.38,94.00,95.13,2208592
28-Nov-24,94.80,94.80,94.12,94.30,399814
27-Nov-24,95.15,95.15,93.97,94.79,587308

*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: AZIN11