Cotação atual, histórico e gráfico do papel: AZOI34

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 AZOI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	0,93%	0,65	70,55	70,55	70,55	70,55	141	1
17/04/2024	0,30%	0,21	69,90	69,74	69,74	69,93	349	3
16/04/2024	1,90%	1,30	69,69	69,69	69,69	69,69	2K	1
15/04/2024	-1,23%	-0,85	68,39	70,14	68,39	70,46	13K	40
12/04/2024	-1,16%	-0,81	69,24	70,14	69,24	70,14	2K	18
11/04/2024	-0,13%	-0,09	70,05	70,05	70,05	70,05	910	1
10/04/2024	1,62%	1,12	70,14	69,61	69,61	70,14	4K	26
09/04/2024	-1,60%	-1,12	69,02	68,85	68,85	69,02	2K	8
08/04/2024	-1,90%	-1,36	70,14	71,50	70,14	71,50	2K	4
05/04/2024	1,00%	0,71	71,50	71,47	71,47	71,50	1M	2
04/04/2024	-2,22%	-1,61	70,79	71,00	70,77	71,00	1K	3

03/04/2024	-0,69%	-0,50	72,40	72,90	72,40	72,90	12K	2
02/04/2024	-0,25%	-0,18	72,90	72,75	72,75	73,26	8K	5
01/04/2024	1,01%	0,73	73,08	72,35	71,68	73,08	37K	486
28/03/2024	0,39%	0,28	72,35	72,39	71,68	72,39	5K	4
27/03/2024	0,26%	0,19	72,07	72,53	72,02	73,01	9K	76
26/03/2024	-0,79%	-0,57	71,88	71,88	71,88	71,88	7K	1
25/03/2024	-1,31%	-0,96	72,45	73,40	72,45	73,41	9K	4
22/03/2024	0,92%	0,67	73,41	73,42	73,41	73,42	2K	2
21/03/2024	1,25%	0,90	72,74	72,85	72,74	72,85	2K	3
20/03/2024	0,35%	0,25	71,84	72,13	71,84	72,13	15K	3
19/03/2024	0,83%	0,59	71,59	71,68	71,59	71,68	788	2
18/03/2024	0,37%	0,26	71,00	71,17	71,00	71,17	8K	2
15/03/2024	0,26%	0,18	70,74	71,12	70,74	71,12	4K	7
14/03/2024	0,80%	0,56	70,56	70,21	70,10	70,56	6K	38
13/03/2024	0,60%	0,42	70,00	69,51	69,51	70,00	8K	2
12/03/2024	0,13%	0,09	69,58	69,50	69,50	69,58	1K	2
11/03/2024	-0,07%	-0,05	69,49	69,08	68,39	69,49	3K	36
08/03/2024	-0,63%	-0,44	69,54	70,20	69,54	70,23	12K	3
07/03/2024	0,07%	0,05	69,98	70,24	69,65	70,89	4K	35
06/03/2024	1,33%	0,92	69,93	69,63	69,04	70,12	9K	40
05/03/2024	-0,01%	-0,01	69,01	68,99	68,99	69,01	4K	61
04/03/2024	1,44%	0,98	69,02	69,02	69,02	69,02	69	1
01/03/2024	-0,06%	-0,04	68,04	68,08	67,17	68,30	206K	46
29/02/2024	0,44%	0,30	68,08	68,60	67,48	68,95	10K	35
28/02/2024	2,42%	1,60	67,78	65,71	65,71	67,78	43K	5
27/02/2024	5,05%	3,18	66,18	64,20	64,20	66,18	4K	3
26/02/2024	1,42%	0,88	63,00	62,88	61,64	63,24	9K	39
23/02/2024	-0,43%	-0,27	62,12	62,00	62,00	63,06	6K	45
22/02/2024	1,83%	1,12	62,39	61,74	61,74	62,52	2K	3
21/02/2024	0,94%	0,57	61,27	61,27	61,27	61,27	2K	1
20/02/2024	-1,78%	-1,10	60,70	61,44	60,70	61,49	4K	44
16/02/2024	0,00%	0,00	61,80	62,37	61,40	62,46	13K	159
15/02/2024	0,98%	0,60	61,80	61,62	61,20	62,09	59K	41
14/02/2024	0,59%	0,36	61,20	61,67	61,20	61,68	5K	42
09/02/2024	-1,62%	-1,00	60,84	62,29	60,68	62,29	4K	25
08/02/2024	-3,68%	-2,36	61,84	62,52	61,60	62,52	3K	4
07/02/2024	1,90%	1,20	64,20	63,76	63,52	64,22	3K	39
06/02/2024	-0,93%	-0,59	63,00	64,28	63,00	64,32	69K	168
05/02/2024	-0,70%	-0,45	63,59	64,04	63,19	64,74	13K	191
02/02/2024	3,12%	1,94	64,04	63,88	63,83	64,04	5K	15
01/02/2024	-0,26%	-0,16	62,10	62,26	61,52	62,48	8K	113
31/01/2024	-2,83%	-1,81	62,26	62,70	62,26	62,70	52K	4
30/01/2024	1,88%	1,18	64,07	63,20	63,20	64,07	3K	11
29/01/2024	1,50%	0,93	62,89	62,28	62,28	63,13	11K	60
26/01/2024	0,85%	0,52	61,96	61,96	61,96	61,96	61	1
25/01/2024	-0,37%	-0,23	61,44	62,21	61,37	62,21	7K	5
24/01/2024	-0,68%	-0,42	61,67	61,67	61,67	61,67	308	1
23/01/2024	-0,85%	-0,53	62,09	62,09	62,09	62,09	620	1
22/01/2024	0,90%	0,56	62,62	60,81	60,81	62,69	8K	5
19/01/2024	2,24%	1,36	62,06	60,47	60,47	62,06	2K	4
18/01/2024	1,22%	0,73	60,70	60,70	60,70	60,70	485	1
17/01/2024	0,40%	0,24	59,97	60,05	59,84	60,67	4K	60
16/01/2024	5,59%	3,16	59,73	56,71	56,71	59,73	9K	7
12/01/2024	0,41%	0,23	56,57	56,40	56,40	56,57	960	2
11/01/2024	0,00%	0,00	56,34	56,30	56,00	56,34	5K	5
10/01/2024	0,32%	0,18	56,34	56,34	56,34	56,34	56	1
09/01/2024	-0,16%	-0,09	56,16	56,53	56,16	56,53	8K	4
08/01/2024	-0,57%	-0,32	56,25	56,58	56,15	56,58	9K	5
05/01/2024	-1,27%	-0,73	56,57	56,57	56,57	56,57	1K	1
04/01/2024	-1,27%	-0,74	57,30	57,43	57,23	57,43	417K	4
03/01/2024	1,01%	0,58	58,04	58,61	57,36	58,61	11K	175
02/01/2024	1,39%	0,79	57,46	57,80	57,40	57,80	61K	6
28/12/2023	0,59%	0,33	56,67	56,74	56,67	56,84	1K	10
27/12/2023	-0,56%	-0,32	56,34	56,45	56,34	56,45	394	2
26/12/2023	-2,23%	-1,29	56,66	57,05	56,47	57,05	2K	4
22/12/2023	-0,33%	-0,19	57,95	58,14	57,95	58,14	985	2
21/12/2023	-1,14%	-0,67	58,14	58,21	57,80	58,21	23K	4
20/12/2023	0,75%	0,44	58,81	58,81	58,81	58,81	235	1
19/12/2023	-0,15%	-0,09	58,37	58,55	58,37	58,55	877	3
18/12/2023	-0,63%	-0,37	58,46	58,72	58,46	58,72	935	2
15/12/2023	-0,15%	-0,09	58,83	58,90	58,83	58,90	24K	4
14/12/2023	-2,55%	-1,54	58,92	58,92	58,92	59,40	1M	6
13/12/2023	0,97%	0,58	60,46	60,46	60,46	60,46	302	1
12/12/2023	1,47%	0,87	59,88	59,88	59,88	59,88	1K	1
11/12/2023	0,34%	0,20	59,01	59,17	59,01	59,17	5K	3
08/12/2023	-0,47%	-0,28	58,81	58,81	58,81	58,81	4K	1
07/12/2023	-2,59%	-1,57	59,09	59,37	59,09	59,37	1K	2
06/12/2023	1,61%	0,96	60,66	60,66	60,66	60,66	667	1
05/12/2023	0,54%	0,32	59,70	60,63	59,70	60,63	128K	5
04/12/2023	1,64%	0,96	59,38	59,12	59,12	59,38	35K	2
01/12/2023	0,36%	0,21	58,42	58,42	58,42	58,42	408	1
30/11/2023	1,02%	0,59	58,21	58,39	58,21	58,39	124K	3
29/11/2023	0,30%	0,17	57,62	57,85	57,62	57,85	13K	2
28/11/2023	-2,01%	-1,18	57,45	57,45	57,45	57,45	861	1
27/11/2023	-2,38%	-1,43	58,63	58,92	58,63	58,92	234	2
24/11/2023	-14,20%	-9,94	60,06	59,42	59,10	60,06	18K	15
23/11/2023	17,23%	10,29	70,00	62,18	62,18	70,00	760	4
22/11/2023	0,25%	0,15	59,71	59,71	59,71	59,71	59	1
21/11/2023	1,60%	0,94	59,56	59,56	59,56	59,56	5K	1
20/11/2023	0,10%	0,06	58,62	57,96	57,96	58,62	63K	3
17/11/2023	-0,51%	-0,30	58,56	58,65	58,42	58,65	242K	3
16/11/2023	-0,44%	-0,26	58,86	58,99	58,86	58,99	1K	2
14/11/2023	-1,84%	-1,11	59,12	60,23	59,12	60,23	5K	3
13/11/2023	-0,46%	-0,28	60,23	60,51	60,19	60,51	723	3
10/11/2023	0,80%	0,48	60,51	60,51	60,51	60,51	181	1
09/11/2023	1,35%	0,80	60,03	60,03	60,03	60,03	60	1
08/11/2023	1,54%	0,90	59,23	59,12	59,12	59,41	456K	3
07/11/2023	1,16%	0,67	58,33	57,66	57,66	58,33	6K	3
06/11/2023	-0,29%	-0,17	57,66	57,67	57,66	57,67	8K	2
03/11/2023	2,44%	1,38	57,83	57,40	57,23	57,83	2K	5
01/11/2023	-0,39%	-0,22	56,45	56,36	56,09	56,87	141K	294
31/10/2023	0,04%	0,02	56,67	56,67	56,67	56,67	113	1
30/10/2023	2,50%	1,38	56,65	56,65	56,65	56,65	2K	1
27/10/2023	-1,57%	-0,88	55,27	55,27	55,27	55,27	2K	1
26/10/2023	1,56%	0,86	56,15	56,15	56,15	56,15	2K	1
25/10/2023	0,49%	0,27	55,29	54,85	54,85	55,29	1K	4
24/10/2023	-1,63%	-0,91	55,02	55,05	55,02	55,05	2K	2
23/10/2023	-1,96%	-1,12	55,93	56,31	55,93	56,31	3K	4
20/10/2023	-0,63%	-0,36	57,05	57,63	57,05	57,69	919	5
19/10/2023	-5,64%	-3,43	57,41	58,41	57,31	58,41	3K	4
18/10/2023	0,50%	0,30	60,84	60,84	60,84	60,84	608	1
17/10/2023	1,39%	0,83	60,54	60,19	60,19	60,54	3K	3
16/10/2023	1,24%	0,73	59,71	59,30	59,30	59,97	58K	817
13/10/2023	0,07%	0,04	58,98	58,65	58,65	59,13	2K	11
11/10/2023	-0,25%	-0,15	58,94	59,09	58,45	59,09	125K	4
10/10/2023	-1,17%	-0,70	59,09	60,99	59,09	60,99	106K	1.591
09/10/2023	-0,15%	-0,09	59,79	59,79	59,79	59,79	2K	1
06/10/2023	1,13%	0,67	59,88	59,97	59,88	59,97	479	2
05/10/2023	1,02%	0,60	59,21	58,46	58,46	59,26	26K	423
04/10/2023	1,88%	1,08	58,61	57,45	57,45	58,61	20K	3
03/10/2023	-0,86%	-0,50	57,53	57,77	57,53	57,77	482K	7
02/10/2023	0,24%	0,14	58,03	58,76	58,03	58,76	64K	3
29/09/2023	-	-	57,89	58,12	57,83	58,24	121K	965

Date,Open,High,Low,Close,Volume
18-Apr-24,70.55,70.55,70.55,70.55,141
17-Apr-24,69.74,69.93,69.74,69.90,349
16-Apr-24,69.69,69.69,69.69,69.69,1881
15-Apr-24,70.14,70.46,68.39,68.39,12639
12-Apr-24,70.14,70.14,69.24,69.24,1954
11-Apr-24,70.05,70.05,70.05,70.05,910
10-Apr-24,69.61,70.14,69.61,70.14,3781
09-Apr-24,68.85,69.02,68.85,69.02,1861
08-Apr-24,71.50,71.50,70.14,70.14,2325
05-Apr-24,71.47,71.50,71.47,71.50,1179684
04-Apr-24,71.00,71.00,70.77,70.79,1417
03-Apr-24,72.90,72.90,72.40,72.40,12473
02-Apr-24,72.75,73.26,72.75,72.90,8101
01-Apr-24,72.35,73.08,71.68,73.08,36916
28-Mar-24,72.39,72.39,71.68,72.35,5114
27-Mar-24,72.53,73.01,72.02,72.07,8687
26-Mar-24,71.88,71.88,71.88,71.88,7188
25-Mar-24,73.40,73.41,72.45,72.45,9054
22-Mar-24,73.42,73.42,73.41,73.41,1615
21-Mar-24,72.85,72.85,72.74,72.74,2328
20-Mar-24,72.13,72.13,71.84,71.84,14585
19-Mar-24,71.68,71.68,71.59,71.59,788
18-Mar-24,71.17,71.17,71.00,71.00,8040
15-Mar-24,71.12,71.12,70.74,70.74,3540
14-Mar-24,70.21,70.56,70.10,70.56,5564
13-Mar-24,69.51,70.00,69.51,70.00,7581
12-Mar-24,69.50,69.58,69.50,69.58,1251
11-Mar-24,69.08,69.49,68.39,69.49,2681
08-Mar-24,70.20,70.23,69.54,69.54,11508
07-Mar-24,70.24,70.89,69.65,69.98,4287
06-Mar-24,69.63,70.12,69.04,69.93,9164
05-Mar-24,68.99,69.01,68.99,69.01,4208
04-Mar-24,69.02,69.02,69.02,69.02,69
01-Mar-24,68.08,68.30,67.17,68.04,205957
29-Feb-24,68.60,68.95,67.48,68.08,9782
28-Feb-24,65.71,67.78,65.71,67.78,43321
27-Feb-24,64.20,66.18,64.20,66.18,3772
26-Feb-24,62.88,63.24,61.64,63.00,9387
23-Feb-24,62.00,63.06,62.00,62.12,5859
22-Feb-24,61.74,62.52,61.74,62.39,2245
21-Feb-24,61.27,61.27,61.27,61.27,1838
20-Feb-24,61.44,61.49,60.70,60.70,3911
16-Feb-24,62.37,62.46,61.40,61.80,12866
15-Feb-24,61.62,62.09,61.20,61.80,58773
14-Feb-24,61.67,61.68,61.20,61.20,4913
09-Feb-24,62.29,62.29,60.68,60.84,4153
08-Feb-24,62.52,62.52,61.60,61.84,3478
07-Feb-24,63.76,64.22,63.52,64.20,2555
06-Feb-24,64.28,64.32,63.00,63.00,68513
05-Feb-24,64.04,64.74,63.19,63.59,12975
02-Feb-24,63.88,64.04,63.83,64.04,5240
01-Feb-24,62.26,62.48,61.52,62.10,7695
31-Jan-24,62.70,62.70,62.26,62.26,52038
30-Jan-24,63.20,64.07,63.20,64.07,2611
29-Jan-24,62.28,63.13,62.28,62.89,11012
26-Jan-24,61.96,61.96,61.96,61.96,61
25-Jan-24,62.21,62.21,61.37,61.44,7252
24-Jan-24,61.67,61.67,61.67,61.67,308
23-Jan-24,62.09,62.09,62.09,62.09,620
22-Jan-24,60.81,62.69,60.81,62.62,7515
19-Jan-24,60.47,62.06,60.47,62.06,2353
18-Jan-24,60.70,60.70,60.70,60.70,485
17-Jan-24,60.05,60.67,59.84,59.97,4093
16-Jan-24,56.71,59.73,56.71,59.73,9165
12-Jan-24,56.40,56.57,56.40,56.57,960
11-Jan-24,56.30,56.34,56.00,56.34,4543
10-Jan-24,56.34,56.34,56.34,56.34,56
09-Jan-24,56.53,56.53,56.16,56.16,7625
08-Jan-24,56.58,56.58,56.15,56.25,8812
05-Jan-24,56.57,56.57,56.57,56.57,1074
04-Jan-24,57.43,57.43,57.23,57.30,416844
03-Jan-24,58.61,58.61,57.36,58.04,10999
02-Jan-24,57.80,57.80,57.40,57.46,61194
28-Dec-23,56.74,56.84,56.67,56.67,1191
27-Dec-23,56.45,56.45,56.34,56.34,394
26-Dec-23,57.05,57.05,56.47,56.66,2094
22-Dec-23,58.14,58.14,57.95,57.95,985
21-Dec-23,58.21,58.21,57.80,58.14,23047
20-Dec-23,58.81,58.81,58.81,58.81,235
19-Dec-23,58.55,58.55,58.37,58.37,877
18-Dec-23,58.72,58.72,58.46,58.46,935
15-Dec-23,58.90,58.90,58.83,58.83,24202
14-Dec-23,58.92,59.40,58.92,58.92,1429760
13-Dec-23,60.46,60.46,60.46,60.46,302
12-Dec-23,59.88,59.88,59.88,59.88,1017
11-Dec-23,59.17,59.17,59.01,59.01,5429
08-Dec-23,58.81,58.81,58.81,58.81,3881
07-Dec-23,59.37,59.37,59.09,59.09,1126
06-Dec-23,60.66,60.66,60.66,60.66,667
05-Dec-23,60.63,60.63,59.70,59.70,127623
04-Dec-23,59.12,59.38,59.12,59.38,34557
01-Dec-23,58.42,58.42,58.42,58.42,408
30-Nov-23,58.39,58.39,58.21,58.21,124227
29-Nov-23,57.85,57.85,57.62,57.62,12837
28-Nov-23,57.45,57.45,57.45,57.45,861
27-Nov-23,58.92,58.92,58.63,58.63,234
24-Nov-23,59.42,60.06,59.10,60.06,17950
23-Nov-23,62.18,70.00,62.18,70.00,760
22-Nov-23,59.71,59.71,59.71,59.71,59
21-Nov-23,59.56,59.56,59.56,59.56,4645
20-Nov-23,57.96,58.62,57.96,58.62,63293
17-Nov-23,58.65,58.65,58.42,58.56,241963
16-Nov-23,58.99,58.99,58.86,58.86,1061
14-Nov-23,60.23,60.23,59.12,59.12,5166
13-Nov-23,60.51,60.51,60.19,60.23,723
10-Nov-23,60.51,60.51,60.51,60.51,181
09-Nov-23,60.03,60.03,60.03,60.03,60
08-Nov-23,59.12,59.41,59.12,59.23,455701
07-Nov-23,57.66,58.33,57.66,58.33,5594
06-Nov-23,57.67,57.67,57.66,57.66,7957
03-Nov-23,57.40,57.83,57.23,57.83,2365
01-Nov-23,56.36,56.87,56.09,56.45,140621
31-Oct-23,56.67,56.67,56.67,56.67,113
30-Oct-23,56.65,56.65,56.65,56.65,1529
27-Oct-23,55.27,55.27,55.27,55.27,1713
26-Oct-23,56.15,56.15,56.15,56.15,1684
25-Oct-23,54.85,55.29,54.85,55.29,1321
24-Oct-23,55.05,55.05,55.02,55.02,1760
23-Oct-23,56.31,56.31,55.93,55.93,2798
20-Oct-23,57.63,57.69,57.05,57.05,919
19-Oct-23,58.41,58.41,57.31,57.41,3178
18-Oct-23,60.84,60.84,60.84,60.84,608
17-Oct-23,60.19,60.54,60.19,60.54,2649
16-Oct-23,59.30,59.97,59.30,59.71,58243
13-Oct-23,58.65,59.13,58.65,58.98,1709
11-Oct-23,59.09,59.09,58.45,58.94,124811
10-Oct-23,60.99,60.99,59.09,59.09,105672
09-Oct-23,59.79,59.79,59.79,59.79,1674
06-Oct-23,59.97,59.97,59.88,59.88,479
05-Oct-23,58.46,59.26,58.46,59.21,26218
04-Oct-23,57.45,58.61,57.45,58.61,20281
03-Oct-23,57.77,57.77,57.53,57.53,482007
02-Oct-23,58.76,58.76,58.03,58.03,63634
29-Sep-23,58.12,58.24,57.83,57.89,121219

*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: AZOI34