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
27/08/2025	0,10%	0,10	103,40	104,00	103,40	104,00	726	3
26/08/2025	2,58%	2,60	103,30	103,30	103,30	103,30	7K	1
22/08/2025	-2,15%	-2,21	100,70	101,70	100,70	101,70	2K	2
20/08/2025	0,30%	0,31	102,91	100,54	100,54	102,91	57K	2
19/08/2025	2,29%	2,30	102,60	100,00	100,00	102,60	10K	4
18/08/2025	1,62%	1,60	100,30	100,30	100,30	100,30	8K	1
15/08/2025	-0,05%	-0,05	98,70	98,20	98,20	98,70	13K	2

14/08/2025	-0,05%	-0,05	98,75	98,88	98,75	98,88	6K	2
13/08/2025	1,11%	1,08	98,80	98,80	98,80	98,80	1K	1
12/08/2025	-1,73%	-1,72	97,72	98,01	97,72	98,01	1K	2
11/08/2025	-0,32%	-0,32	99,44	99,70	99,44	99,70	2K	2
08/08/2025	0,05%	0,05	99,76	99,76	99,76	99,76	399	1
07/08/2025	-1,57%	-1,59	99,71	101,20	99,71	101,20	1K	2
06/08/2025	1,00%	1,00	101,30	100,30	100,30	101,30	1K	2
05/08/2025	0,91%	0,90	100,30	99,80	99,80	100,30	7K	4
04/08/2025	2,77%	2,68	99,40	98,40	98,40	99,40	2K	2
01/08/2025	-0,19%	-0,18	96,72	96,90	96,72	96,90	2K	2
31/07/2025	-0,10%	-0,10	96,90	98,60	96,90	98,60	1K	3
30/07/2025	-0,41%	-0,40	97,00	98,70	97,00	98,70	3K	2
29/07/2025	1,35%	1,30	97,40	97,40	97,40	97,40	2K	1
28/07/2025	-0,72%	-0,70	96,10	96,30	96,10	96,30	2K	3
25/07/2025	0,24%	0,23	96,80	97,09	96,80	97,09	3K	2
24/07/2025	2,52%	2,37	96,57	96,00	96,00	96,57	2K	2
23/07/2025	-1,26%	-1,20	94,20	94,20	94,20	94,20	3K	1
22/07/2025	1,05%	0,99	95,40	95,40	95,40	95,40	6K	1
21/07/2025	0,19%	0,18	94,41	94,41	94,41	94,41	6K	1
18/07/2025	2,25%	2,07	94,23	92,16	92,16	94,23	3K	3
17/07/2025	-0,22%	-0,20	92,16	93,33	92,16	93,33	1K	2
16/07/2025	-1,22%	-1,14	92,36	93,33	92,36	93,33	555	2
15/07/2025	-2,73%	-2,62	93,50	93,40	93,40	93,50	10K	3
14/07/2025	2,50%	2,34	96,12	93,24	93,24	96,12	6K	2
11/07/2025	-0,76%	-0,72	93,78	93,78	93,78	93,78	2K	1
10/07/2025	1,94%	1,80	94,50	95,40	94,50	95,40	762	2
09/07/2025	-0,19%	-0,18	92,70	92,70	92,70	92,70	3K	1
08/07/2025	-1,34%	-1,26	92,88	92,88	92,88	92,88	2K	1
07/07/2025	3,16%	2,88	94,14	91,50	91,50	94,14	41K	6
02/07/2025	-1,36%	-1,26	91,26	91,26	91,26	91,26	821	1
01/07/2025	2,80%	2,52	92,52	92,52	92,52	92,52	462	1
27/06/2025	3,20%	2,79	90,00	90,00	90,00	90,00	810	1
26/06/2025	-0,86%	-0,76	87,21	87,60	87,21	87,66	12K	3
25/06/2025	-2,55%	-2,30	87,97	89,73	87,97	89,73	26K	3
24/06/2025	-2,15%	-1,98	90,27	90,27	90,27	90,27	2K	1
23/06/2025	0,69%	0,63	92,25	92,25	92,25	93,42	40K	5
20/06/2025	1,28%	1,16	91,62	91,62	91,62	91,62	4K	1
18/06/2025	0,71%	0,64	90,46	90,45	90,45	90,63	2K	3
17/06/2025	0,30%	0,27	89,82	90,00	89,82	90,00	2K	2
16/06/2025	-1,97%	-1,80	89,55	90,00	89,55	90,27	448	3
13/06/2025	-1,55%	-1,44	91,35	92,79	91,35	92,79	1K	2
12/06/2025	1,03%	0,95	92,79	91,84	91,84	92,79	28K	3
11/06/2025	-2,72%	-2,57	91,84	91,84	91,84	91,84	13K	2
10/06/2025	1,16%	1,08	94,41	94,41	94,41	94,41	94	1
09/06/2025	-0,60%	-0,56	93,33	93,33	93,33	93,33	279	1
06/06/2025	-0,65%	-0,61	93,89	93,89	93,89	93,89	375	1
05/06/2025	-1,87%	-1,80	94,50	95,00	94,50	95,00	2K	2
04/06/2025	0,42%	0,40	96,30	95,25	95,25	96,30	1K	2
03/06/2025	-1,05%	-1,02	95,90	95,90	95,90	95,90	671	1
02/06/2025	-0,70%	-0,68	96,92	97,60	96,80	97,60	2K	3
30/05/2025	2,95%	2,80	97,60	97,00	97,00	97,60	7K	2
29/05/2025	-3,00%	-2,93	94,80	94,80	94,80	94,80	1K	1
28/05/2025	2,40%	2,29	97,73	97,73	97,73	97,73	488	1
27/05/2025	-4,18%	-4,16	95,44	95,44	95,44	95,44	3K	1
23/05/2025	0,61%	0,60	99,60	99,02	99,02	99,60	393K	5
22/05/2025	-0,60%	-0,60	99,00	99,00	99,00	99,00	3K	1
21/05/2025	0,00%	0,00	99,60	99,36	99,36	99,60	101K	2
20/05/2025	0,00%	0,00	99,60	99,73	99,60	100,60	5K	4
19/05/2025	2,87%	2,78	99,60	99,60	99,60	99,60	498	1
16/05/2025	0,07%	0,07	96,82	96,82	96,82	96,82	2K	1
15/05/2025	3,76%	3,51	96,75	93,33	93,33	96,75	5K	4
14/05/2025	-0,38%	-0,36	93,24	93,24	93,24	93,24	3K	1
13/05/2025	-0,77%	-0,73	93,60	92,71	92,71	93,60	11K	3
12/05/2025	-0,37%	-0,35	94,33	93,51	91,71	94,68	2K	5
09/05/2025	-0,02%	-0,02	94,68	94,50	94,50	94,68	567	2
08/05/2025	-2,97%	-2,90	94,70	95,20	94,70	95,20	2K	2
07/05/2025	0,12%	0,12	97,60	97,60	97,60	97,60	97	1
06/05/2025	0,23%	0,22	97,48	96,91	96,91	97,48	17K	2
05/05/2025	0,37%	0,36	97,26	96,25	96,25	97,26	60K	3
02/05/2025	3,63%	3,39	96,90	97,70	96,50	97,70	703K	5
28/04/2025	0,94%	0,87	93,51	93,51	93,51	93,51	1K	1
25/04/2025	-0,26%	-0,24	92,64	92,64	92,64	92,64	2K	1
24/04/2025	-6,18%	-6,12	92,88	95,22	92,88	95,22	3K	3
16/04/2025	0,00%	0,00	99,00	99,00	99,00	99,00	297	1
15/04/2025	1,02%	1,00	99,00	99,00	99,00	99,00	99	1
14/04/2025	3,07%	2,92	98,00	98,00	98,00	98,00	490	1
10/04/2025	0,53%	0,50	95,08	95,04	95,04	95,08	5K	2
09/04/2025	1,44%	1,34	94,58	93,21	93,21	94,58	2K	4
08/04/2025	-5,72%	-5,66	93,24	93,24	93,24	93,24	93	1
07/04/2025	0,00%	0,00	98,90	98,90	98,90	98,90	98	1
01/04/2025	0,00%	0,00	98,90	98,90	98,90	98,90	989	1
31/03/2025	-0,10%	-0,10	98,90	98,90	98,90	98,90	98	1
28/03/2025	-1,00%	-1,00	99,00	99,06	99,00	99,06	100K	2
27/03/2025	4,92%	4,69	100,00	100,00	100,00	100,00	6K	2
26/03/2025	2,52%	2,34	95,31	93,81	93,81	95,62	3K	7
19/03/2025	-0,93%	-0,87	92,97	92,97	92,97	92,97	464	1
18/03/2025	0,06%	0,06	93,84	93,84	93,84	93,84	93	1
17/03/2025	0,87%	0,81	93,78	92,61	92,61	93,78	10K	3
12/03/2025	-4,41%	-4,29	92,97	95,04	92,97	95,04	6K	3
10/03/2025	2,14%	2,04	97,26	98,28	97,26	98,28	302K	4
07/03/2025	0,63%	0,60	95,22	93,78	93,78	95,22	947	5
06/03/2025	1,61%	1,50	94,62	94,62	94,62	94,62	94	1
05/03/2025	0,99%	0,91	93,12	92,21	92,17	93,12	49K	5
28/02/2025	1,95%	1,76	92,21	91,16	91,16	92,21	12K	3
27/02/2025	0,97%	0,87	90,45	87,78	87,78	90,45	9K	2
26/02/2025	0,03%	0,03	89,58	89,54	89,54	89,76	358	3
25/02/2025	0,65%	0,58	89,55	90,09	89,55	90,09	3K	5
24/02/2025	1,90%	1,66	88,97	88,38	87,66	88,97	4K	3
21/02/2025	-0,60%	-0,53	87,31	87,31	87,31	87,31	349	1
18/02/2025	-2,04%	-1,83	87,84	87,90	87,84	87,90	266K	4
14/02/2025	-0,57%	-0,51	89,67	90,11	89,67	90,11	13K	3
12/02/2025	0,39%	0,35	90,18	90,18	90,18	90,18	5K	1
11/02/2025	0,01%	0,01	89,83	89,83	89,83	89,83	3K	1
06/02/2025	-0,47%	-0,42	89,82	89,80	89,80	89,82	359	2
04/02/2025	-0,28%	-0,25	90,24	90,24	90,24	90,24	11K	1
03/02/2025	1,86%	1,65	90,49	88,84	87,48	90,73	247K	1.016
31/01/2025	-1,02%	-0,92	88,84	88,84	88,84	88,84	177	1
30/01/2025	0,54%	0,48	89,76	89,76	89,76	89,76	2K	1
28/01/2025	-1,47%	-1,33	89,28	89,28	89,28	89,28	178	1
27/01/2025	0,95%	0,85	90,61	89,46	89,46	91,98	22K	30
23/01/2025	0,00%	0,00	89,76	89,76	89,76	89,76	89	1
22/01/2025	1,98%	1,74	89,76	89,37	89,37	90,06	9K	58
17/01/2025	0,89%	0,78	88,02	88,92	88,02	88,92	13K	4
16/01/2025	-1,30%	-1,15	87,24	87,39	87,16	87,63	3K	30
15/01/2025	-0,57%	-0,51	88,39	88,75	88,39	89,29	7K	51
14/01/2025	-1,84%	-1,67	88,90	90,57	88,40	90,57	35K	7
13/01/2025	0,30%	0,27	90,57	90,20	90,00	90,78	2K	26
10/01/2025	-1,14%	-1,04	90,30	89,97	89,97	91,53	11K	91
08/01/2025	0,81%	0,73	91,34	90,92	90,61	91,34	8K	30
07/01/2025	-1,08%	-0,99	90,61	91,21	90,51	91,41	11K	11
06/01/2025	-0,22%	-0,20	91,60	91,06	91,06	93,12	18K	9
03/01/2025	1,19%	1,08	91,80	90,72	84,87	91,80	10K	64
02/01/2025	1,19%	1,07	90,72	90,09	90,09	90,72	541	3
30/12/2024	-2,05%	-1,88	89,65	90,09	89,15	91,17	9K	77
27/12/2024	-0,08%	-0,07	91,53	91,55	91,17	92,07	3K	14
26/12/2024	0,77%	0,70	91,60	91,60	91,60	92,10	18K	5
23/12/2024	-	-	90,90	89,37	89,37	93,12	16K	175

Date,Open,High,Low,Close,Volume
27-Aug-25,104.00,104.00,103.40,103.40,726
26-Aug-25,103.30,103.30,103.30,103.30,6817
22-Aug-25,101.70,101.70,100.70,100.70,2019
20-Aug-25,100.54,102.91,100.54,102.91,57007
19-Aug-25,100.00,102.60,100.00,102.60,9946
18-Aug-25,100.30,100.30,100.30,100.30,8124
15-Aug-25,98.20,98.70,98.20,98.70,13126
14-Aug-25,98.88,98.88,98.75,98.75,6030
13-Aug-25,98.80,98.80,98.80,98.80,1383
12-Aug-25,98.01,98.01,97.72,97.72,1466
11-Aug-25,99.70,99.70,99.44,99.44,2292
08-Aug-25,99.76,99.76,99.76,99.76,399
07-Aug-25,101.20,101.20,99.71,99.71,1410
06-Aug-25,100.30,101.30,100.30,101.30,1417
05-Aug-25,99.80,100.30,99.80,100.30,7201
04-Aug-25,98.40,99.40,98.40,99.40,1777
01-Aug-25,96.90,96.90,96.72,96.72,2322
31-Jul-25,98.60,98.60,96.90,96.90,1179
30-Jul-25,98.70,98.70,97.00,97.00,2561
29-Jul-25,97.40,97.40,97.40,97.40,2435
28-Jul-25,96.30,96.30,96.10,96.10,1828
25-Jul-25,97.09,97.09,96.80,96.80,2520
24-Jul-25,96.00,96.57,96.00,96.57,2027
23-Jul-25,94.20,94.20,94.20,94.20,2637
22-Jul-25,95.40,95.40,95.40,95.40,5628
21-Jul-25,94.41,94.41,94.41,94.41,6136
18-Jul-25,92.16,94.23,92.16,94.23,2519
17-Jul-25,93.33,93.33,92.16,92.16,1291
16-Jul-25,93.33,93.33,92.36,92.36,555
15-Jul-25,93.40,93.50,93.40,93.50,9811
14-Jul-25,93.24,96.12,93.24,96.12,5933
11-Jul-25,93.78,93.78,93.78,93.78,1781
10-Jul-25,95.40,95.40,94.50,94.50,762
09-Jul-25,92.70,92.70,92.70,92.70,3337
08-Jul-25,92.88,92.88,92.88,92.88,1578
07-Jul-25,91.50,94.14,91.50,94.14,40669
02-Jul-25,91.26,91.26,91.26,91.26,821
01-Jul-25,92.52,92.52,92.52,92.52,462
27-Jun-25,90.00,90.00,90.00,90.00,810
26-Jun-25,87.60,87.66,87.21,87.21,11686
25-Jun-25,89.73,89.73,87.97,87.97,26291
24-Jun-25,90.27,90.27,90.27,90.27,2166
23-Jun-25,92.25,93.42,92.25,92.25,40213
20-Jun-25,91.62,91.62,91.62,91.62,3573
18-Jun-25,90.45,90.63,90.45,90.46,2262
17-Jun-25,90.00,90.00,89.82,89.82,1976
16-Jun-25,90.00,90.27,89.55,89.55,448
13-Jun-25,92.79,92.79,91.35,91.35,1006
12-Jun-25,91.84,92.79,91.84,92.79,28138
11-Jun-25,91.84,91.84,91.84,91.84,13041
10-Jun-25,94.41,94.41,94.41,94.41,94
09-Jun-25,93.33,93.33,93.33,93.33,279
06-Jun-25,93.89,93.89,93.89,93.89,375
05-Jun-25,95.00,95.00,94.50,94.50,2365
04-Jun-25,95.25,96.30,95.25,96.30,1058
03-Jun-25,95.90,95.90,95.90,95.90,671
02-Jun-25,97.60,97.60,96.80,96.92,2235
30-May-25,97.00,97.60,97.00,97.60,6893
29-May-25,94.80,94.80,94.80,94.80,1232
28-May-25,97.73,97.73,97.73,97.73,488
27-May-25,95.44,95.44,95.44,95.44,3435
23-May-25,99.02,99.60,99.02,99.60,393402
22-May-25,99.00,99.00,99.00,99.00,3069
21-May-25,99.36,99.60,99.36,99.60,100654
20-May-25,99.73,100.60,99.60,99.60,5181
19-May-25,99.60,99.60,99.60,99.60,498
16-May-25,96.82,96.82,96.82,96.82,1839
15-May-25,93.33,96.75,93.33,96.75,4639
14-May-25,93.24,93.24,93.24,93.24,2797
13-May-25,92.71,93.60,92.71,93.60,10944
12-May-25,93.51,94.68,91.71,94.33,1587
09-May-25,94.50,94.68,94.50,94.68,567
08-May-25,95.20,95.20,94.70,94.70,1610
07-May-25,97.60,97.60,97.60,97.60,97
06-May-25,96.91,97.48,96.91,97.48,16523
05-May-25,96.25,97.26,96.25,97.26,60265
02-May-25,97.70,97.70,96.50,96.90,703376
28-Apr-25,93.51,93.51,93.51,93.51,1028
25-Apr-25,92.64,92.64,92.64,92.64,2316
24-Apr-25,95.22,95.22,92.88,92.88,3176
16-Apr-25,99.00,99.00,99.00,99.00,297
15-Apr-25,99.00,99.00,99.00,99.00,99
14-Apr-25,98.00,98.00,98.00,98.00,490
10-Apr-25,95.04,95.08,95.04,95.08,5229
09-Apr-25,93.21,94.58,93.21,94.58,2446
08-Apr-25,93.24,93.24,93.24,93.24,93
07-Apr-25,98.90,98.90,98.90,98.90,98
01-Apr-25,98.90,98.90,98.90,98.90,989
31-Mar-25,98.90,98.90,98.90,98.90,98
28-Mar-25,99.06,99.06,99.00,99.00,99654
27-Mar-25,100.00,100.00,100.00,100.00,5700
26-Mar-25,93.81,95.62,93.81,95.31,2951
19-Mar-25,92.97,92.97,92.97,92.97,464
18-Mar-25,93.84,93.84,93.84,93.84,93
17-Mar-25,92.61,93.78,92.61,93.78,10101
12-Mar-25,95.04,95.04,92.97,92.97,5807
10-Mar-25,98.28,98.28,97.26,97.26,302336
07-Mar-25,93.78,95.22,93.78,95.22,947
06-Mar-25,94.62,94.62,94.62,94.62,94
05-Mar-25,92.21,93.12,92.17,93.12,49240
28-Feb-25,91.16,92.21,91.16,92.21,12340
27-Feb-25,87.78,90.45,87.78,90.45,9132
26-Feb-25,89.54,89.76,89.54,89.58,358
25-Feb-25,90.09,90.09,89.55,89.55,3150
24-Feb-25,88.38,88.97,87.66,88.97,4088
21-Feb-25,87.31,87.31,87.31,87.31,349
18-Feb-25,87.90,87.90,87.84,87.84,265805
14-Feb-25,90.11,90.11,89.67,89.67,13472
12-Feb-25,90.18,90.18,90.18,90.18,4509
11-Feb-25,89.83,89.83,89.83,89.83,3144
06-Feb-25,89.80,89.82,89.80,89.82,359
04-Feb-25,90.24,90.24,90.24,90.24,10828
03-Feb-25,88.84,90.73,87.48,90.49,247117
31-Jan-25,88.84,88.84,88.84,88.84,177
30-Jan-25,89.76,89.76,89.76,89.76,2064
28-Jan-25,89.28,89.28,89.28,89.28,178
27-Jan-25,89.46,91.98,89.46,90.61,22000
23-Jan-25,89.76,89.76,89.76,89.76,89
22-Jan-25,89.37,90.06,89.37,89.76,8520
17-Jan-25,88.92,88.92,88.02,88.02,13416
16-Jan-25,87.39,87.63,87.16,87.24,2620
15-Jan-25,88.75,89.29,88.39,88.39,7272
14-Jan-25,90.57,90.57,88.40,88.90,34614
13-Jan-25,90.20,90.78,90.00,90.57,2437
10-Jan-25,89.97,91.53,89.97,90.30,10715
08-Jan-25,90.92,91.34,90.61,91.34,7543
07-Jan-25,91.21,91.41,90.51,90.61,10977
06-Jan-25,91.06,93.12,91.06,91.60,18498
03-Jan-25,90.72,91.80,84.87,91.80,9606
02-Jan-25,90.09,90.72,90.09,90.72,541
30-Dec-24,90.09,91.17,89.15,89.65,8705
27-Dec-24,91.55,92.07,91.17,91.53,2653
26-Dec-24,91.60,92.10,91.60,91.60,17603
23-Dec-24,89.37,93.12,89.37,90.90,16112

*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