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
05/10/2026	-5,66%	-3,78	63,00	63,00	63,00	63,00	2K	2
02/10/2026	0,10%	0,07	66,78	66,78	66,78	66,78	267	1
01/10/2026	1,08%	0,71	66,71	66,30	66,30	66,71	78K	5
30/09/2026	-2,22%	-1,50	66,00	66,00	66,00	66,00	990	1
29/09/2026	-2,22%	-1,53	67,50	67,50	67,50	67,50	68K	3
28/09/2026	0,63%	0,43	69,03	68,94	68,94	69,09	69K	3
24/09/2026	4,03%	2,66	68,60	68,40	68,40	68,60	10K	2
23/09/2026	-4,46%	-3,08	65,94	65,26	65,26	65,94	658	3
22/09/2026	5,37%	3,52	69,02	69,09	68,60	69,09	52K	4
21/09/2026	-2,76%	-1,86	65,50	65,50	65,50	65,50	65	1
17/09/2026	0,54%	0,36	67,36	67,44	67,36	67,44	404	2
15/09/2026	-2,19%	-1,50	67,00	67,83	67,00	67,83	5K	6
14/09/2026	2,25%	1,51	68,50	68,50	68,50	68,50	68	1
10/09/2026	-0,01%	-0,01	66,99	66,99	66,99	66,99	669	1
09/09/2026	-2,39%	-1,64	67,00	67,00	67,00	67,00	67	1
08/09/2026	-1,24%	-0,86	68,64	68,47	68,39	68,88	47K	6
04/09/2026	0,72%	0,50	69,50	69,50	69,50	69,50	1K	1
03/09/2026	1,14%	0,78	69,00	69,00	69,00	69,00	1K	1
02/09/2026	-1,67%	-1,16	68,22	68,50	68,00	68,50	19K	5
01/09/2026	-1,17%	-0,82	69,38	70,20	68,96	70,20	51K	3
31/08/2026	0,76%	0,53	70,20	69,93	69,93	70,20	71K	3
28/08/2026	-0,49%	-0,34	69,67	69,51	69,51	69,67	557	2
26/08/2026	-1,55%	-1,10	70,01	70,00	70,00	70,19	2K	4
25/08/2026	1,18%	0,83	71,11	70,50	70,50	71,11	5K	2
24/08/2026	1,83%	1,26	70,28	70,28	70,28	70,28	562	1
21/08/2026	-1,88%	-1,32	69,02	69,02	69,02	69,02	966	1
20/08/2026	-0,92%	-0,65	70,34	71,70	69,84	71,70	71K	6
05/08/2026	2,25%	1,56	70,99	70,85	70,85	70,99	72K	4
03/08/2026	0,10%	0,07	69,43	69,36	69,36	69,43	6K	2
30/07/2026	-5,35%	-3,92	69,36	69,43	69,19	69,43	71K	7
29/07/2026	2,92%	2,08	73,28	73,16	73,16	73,28	74K	5
27/07/2026	5,31%	3,59	71,20	69,75	69,75	71,20	851	3
24/07/2026	0,21%	0,14	67,61	67,75	67,48	67,76	135K	5
23/07/2026	-2,46%	-1,70	67,47	67,71	67,47	67,71	742	2
21/07/2026	-0,90%	-0,63	69,17	72,03	69,17	72,03	142K	5
20/07/2026	-1,09%	-0,77	69,80	69,80	69,80	69,80	70K	1
16/07/2026	1,44%	1,00	70,57	70,57	70,57	70,57	64K	2
14/07/2026	-3,07%	-2,20	69,57	69,94	69,57	69,94	64K	4
13/07/2026	2,63%	1,84	71,77	71,77	71,77	71,77	65K	4
09/07/2026	-3,18%	-2,30	69,93	69,94	69,93	69,94	63K	2
07/07/2026	3,56%	2,48	72,23	70,15	70,15	72,23	65K	5
06/07/2026	-6,19%	-4,60	69,75	70,00	69,00	70,00	65K	6
02/07/2026	-2,81%	-2,15	74,35	73,93	73,93	74,35	16K	2
01/07/2026	3,28%	2,43	76,50	75,75	75,75	76,50	69K	7
26/06/2026	0,58%	0,43	74,07	74,07	74,07	74,07	74K	2
24/06/2026	0,68%	0,50	73,64	73,64	73,64	73,64	74K	1
18/06/2026	1,82%	1,31	73,14	73,14	73,14	73,14	73	1
15/06/2026	1,00%	0,71	71,83	72,25	71,83	72,25	794	2
11/06/2026	0,21%	0,15	71,12	71,12	71,12	71,12	71	1
03/06/2026	4,83%	3,27	70,97	70,97	70,97	70,97	70	1
29/05/2026	-1,04%	-0,71	67,70	67,70	67,70	67,70	67	1
28/05/2026	-1,27%	-0,88	68,41	69,75	68,41	69,75	138	2
27/05/2026	0,73%	0,50	69,29	69,36	68,99	69,36	415	5
26/05/2026	-12,36%	-9,70	68,79	72,25	68,79	72,25	60K	14
22/05/2026	6,79%	4,99	78,49	78,49	78,49	78,49	78K	1
19/05/2026	-2,00%	-1,50	73,50	73,50	73,50	73,50	294	1
18/05/2026	0,00%	0,00	75,00	75,00	75,00	75,00	150	1
12/05/2026	-5,49%	-4,36	75,00	75,00	75,00	75,00	450	2
06/05/2026	0,62%	0,49	79,36	79,36	79,36	79,36	158	1
04/05/2026	-5,19%	-4,32	78,87	79,21	78,87	79,21	80K	4
30/04/2026	3,21%	2,59	83,19	78,98	78,98	83,19	83K	3
17/04/2026	0,95%	0,76	80,60	80,60	80,60	80,60	16K	1
15/04/2026	-0,29%	-0,23	79,84	80,07	79,84	80,07	90K	4
13/04/2026	2,00%	1,57	80,07	80,06	80,06	80,07	80K	2
10/04/2026	-4,09%	-3,35	78,50	79,10	78,50	79,10	2K	6
09/04/2026	3,35%	2,65	81,85	82,10	81,85	82,10	1K	3
08/04/2026	-1,00%	-0,80	79,20	79,68	79,20	79,68	3K	4
07/04/2026	0,23%	0,18	80,00	80,00	80,00	80,00	80	1
02/04/2026	-0,24%	-0,19	79,82	79,82	79,82	79,82	399	1
01/04/2026	-0,70%	-0,56	80,01	80,01	80,01	80,01	80	1
26/03/2026	0,50%	0,40	80,57	80,57	80,57	80,57	161	1
24/03/2026	-0,34%	-0,27	80,17	80,17	80,17	80,17	320	1
23/03/2026	0,64%	0,51	80,44	80,44	80,44	80,44	80	1
20/03/2026	-1,70%	-1,38	79,93	79,93	79,93	79,93	2K	2
17/03/2026	-2,32%	-1,93	81,31	81,31	81,31	81,31	81	1
16/03/2026	-3,36%	-2,89	83,24	83,24	83,24	83,24	26K	2
13/03/2026	-0,63%	-0,55	86,13	84,35	84,35	86,13	979K	4
09/03/2026	-1,40%	-1,23	86,68	86,68	86,68	86,68	86	1
05/03/2026	0,07%	0,06	87,91	87,91	87,91	87,91	87	1
02/03/2026	2,77%	2,37	87,85	88,25	87,85	88,71	1K	3
26/02/2026	-4,94%	-4,44	85,48	84,88	84,88	85,48	19K	2
24/02/2026	-0,09%	-0,08	89,92	89,92	89,92	89,92	899	1
23/02/2026	1,69%	1,50	90,00	90,00	90,00	90,00	2K	1
20/02/2026	-1,76%	-1,59	88,50	88,50	88,50	88,50	885	1
12/02/2026	5,31%	4,54	90,09	88,85	88,85	90,09	1K	4
09/02/2026	-3,67%	-3,26	85,55	85,55	85,55	85,55	21K	5
04/02/2026	0,00%	0,00	88,81	88,81	88,81	88,81	88	1
03/02/2026	0,00%	0,00	88,81	88,81	88,81	88,81	177	1
30/01/2026	0,40%	0,35	88,81	88,81	88,81	88,81	266	1
28/01/2026	-2,30%	-2,08	88,46	88,80	88,46	88,80	9K	2
27/01/2026	-0,10%	-0,09	90,54	90,54	90,54	90,54	20K	1
26/01/2026	2,22%	1,97	90,63	88,35	88,35	90,63	30K	5
22/01/2026	0,75%	0,66	88,66	88,20	88,20	88,66	7K	3
21/01/2026	0,92%	0,80	88,00	88,00	88,00	88,00	2K	1
20/01/2026	3,50%	2,95	87,20	85,52	85,52	87,20	70K	3
15/01/2026	-0,84%	-0,71	84,25	84,90	84,25	84,90	761	2
13/01/2026	-0,94%	-0,81	84,96	85,62	84,96	85,62	255	2
12/01/2026	4,55%	3,73	85,77	85,77	85,77	85,77	43K	1
09/01/2026	1,72%	1,39	82,04	82,04	82,04	82,04	82	1
08/01/2026	0,05%	0,04	80,65	80,65	80,65	80,65	5K	1
05/01/2026	-0,82%	-0,67	80,61	80,95	79,90	80,95	469K	5
02/01/2026	-4,26%	-3,62	81,28	83,99	81,28	83,99	493K	10
30/12/2025	-1,75%	-1,51	84,90	84,96	84,55	85,05	44K	4
29/12/2025	-0,74%	-0,64	86,41	86,41	86,41	86,41	3K	1
26/12/2025	-0,27%	-0,24	87,05	86,95	86,95	87,05	2K	2
23/12/2025	1,34%	1,15	87,29	86,68	86,68	87,53	960	5
22/12/2025	0,55%	0,47	86,14	86,14	86,14	86,14	516	1
19/12/2025	-0,02%	-0,02	85,67	85,67	85,67	85,67	1K	1
18/12/2025	-0,24%	-0,21	85,69	85,69	85,69	85,69	685	1
17/12/2025	1,20%	1,02	85,90	85,06	85,06	85,90	10K	2
16/12/2025	-1,22%	-1,05	84,88	84,88	84,88	84,88	8K	1
15/12/2025	1,55%	1,31	85,93	84,62	84,62	85,93	44K	4
12/12/2025	-0,81%	-0,69	84,62	84,18	84,18	84,62	43K	2
11/12/2025	0,92%	0,78	85,31	84,00	84,00	85,76	49K	5
10/12/2025	-1,71%	-1,47	84,53	86,59	84,50	87,20	48K	10
09/12/2025	-7,33%	-6,80	86,00	92,50	86,00	92,50	68K	20
08/12/2025	-1,81%	-1,71	92,80	93,51	92,80	93,71	1K	8
05/12/2025	2,34%	2,16	94,51	94,51	94,51	94,51	283	1
04/12/2025	-0,48%	-0,45	92,35	92,35	92,35	92,35	461	2
03/12/2025	-0,11%	-0,10	92,80	92,80	92,00	92,80	833	5
02/12/2025	-3,83%	-3,70	92,90	95,82	92,90	95,82	21K	9
01/12/2025	0,84%	0,80	96,60	95,42	95,42	96,60	27K	4
28/11/2025	-0,45%	-0,43	95,80	95,80	95,80	95,80	1K	1
26/11/2025	-0,19%	-0,18	96,23	96,23	96,23	96,23	384	1
25/11/2025	2,23%	2,10	96,41	96,22	96,22	96,41	288	2
24/11/2025	-1,75%	-1,68	94,31	96,95	94,31	96,95	3K	2
21/11/2025	4,25%	3,91	95,99	95,99	95,99	95,99	2K	1
19/11/2025	-0,38%	-0,35	92,08	92,34	92,08	92,34	645	2
18/11/2025	-1,17%	-1,09	92,43	92,43	92,43	92,43	277	1
17/11/2025	1,07%	0,99	93,52	93,46	92,80	93,52	1K	4
14/11/2025	0,19%	0,18	92,53	92,79	92,00	92,79	2K	3
13/11/2025	1,48%	1,35	92,35	92,44	92,35	92,44	20K	3
12/11/2025	1,22%	1,10	91,00	91,00	91,00	91,00	546	1
11/11/2025	-	-	89,90	90,60	89,90	90,60	2K	6

Date,Open,High,Low,Close,Volume
05-Oct-26,63.00,63.00,63.00,63.00,2394
02-Oct-26,66.78,66.78,66.78,66.78,267
01-Oct-26,66.30,66.71,66.30,66.71,78408
30-Sep-26,66.00,66.00,66.00,66.00,990
29-Sep-26,67.50,67.50,67.50,67.50,67500
28-Sep-26,68.94,69.09,68.94,69.03,69349
24-Sep-26,68.40,68.60,68.40,68.60,10289
23-Sep-26,65.26,65.94,65.26,65.94,658
22-Sep-26,69.09,69.09,68.60,69.02,52155
21-Sep-26,65.50,65.50,65.50,65.50,65
17-Sep-26,67.44,67.44,67.36,67.36,404
15-Sep-26,67.83,67.83,67.00,67.00,5168
14-Sep-26,68.50,68.50,68.50,68.50,68
10-Sep-26,66.99,66.99,66.99,66.99,669
09-Sep-26,67.00,67.00,67.00,67.00,67
08-Sep-26,68.47,68.88,68.39,68.64,46651
04-Sep-26,69.50,69.50,69.50,69.50,1042
03-Sep-26,69.00,69.00,69.00,69.00,1035
02-Sep-26,68.50,68.50,68.00,68.22,19137
01-Sep-26,70.20,70.20,68.96,69.38,50963
31-Aug-26,69.93,70.20,69.93,70.20,70910
28-Aug-26,69.51,69.67,69.51,69.67,557
26-Aug-26,70.00,70.19,70.00,70.01,1681
25-Aug-26,70.50,71.11,70.50,71.11,5006
24-Aug-26,70.28,70.28,70.28,70.28,562
21-Aug-26,69.02,69.02,69.02,69.02,966
20-Aug-26,71.70,71.70,69.84,70.34,71131
05-Aug-26,70.85,70.99,70.85,70.99,71630
03-Aug-26,69.36,69.43,69.36,69.43,6242
30-Jul-26,69.43,69.43,69.19,69.36,71231
29-Jul-26,73.16,73.28,73.16,73.28,74036
27-Jul-26,69.75,71.20,69.75,71.20,851
24-Jul-26,67.75,67.76,67.48,67.61,135311
23-Jul-26,67.71,67.71,67.47,67.47,742
21-Jul-26,72.03,72.03,69.17,69.17,142455
20-Jul-26,69.80,69.80,69.80,69.80,69800
16-Jul-26,70.57,70.57,70.57,70.57,63513
14-Jul-26,69.94,69.94,69.57,69.57,63714
13-Jul-26,71.77,71.77,71.77,71.77,65310
09-Jul-26,69.94,69.94,69.93,69.93,63015
07-Jul-26,70.15,72.23,70.15,72.23,65111
06-Jul-26,70.00,70.00,69.00,69.75,64864
02-Jul-26,73.93,74.35,73.93,74.35,16430
01-Jul-26,75.75,76.50,75.75,76.50,69172
26-Jun-26,74.07,74.07,74.07,74.07,74070
24-Jun-26,73.64,73.64,73.64,73.64,73640
18-Jun-26,73.14,73.14,73.14,73.14,73
15-Jun-26,72.25,72.25,71.83,71.83,794
11-Jun-26,71.12,71.12,71.12,71.12,71
03-Jun-26,70.97,70.97,70.97,70.97,70
29-May-26,67.70,67.70,67.70,67.70,67
28-May-26,69.75,69.75,68.41,68.41,138
27-May-26,69.36,69.36,68.99,69.29,415
26-May-26,72.25,72.25,68.79,68.79,59592
22-May-26,78.49,78.49,78.49,78.49,78490
19-May-26,73.50,73.50,73.50,73.50,294
18-May-26,75.00,75.00,75.00,75.00,150
12-May-26,75.00,75.00,75.00,75.00,450
06-May-26,79.36,79.36,79.36,79.36,158
04-May-26,79.21,79.21,78.87,78.87,79992
30-Apr-26,78.98,83.19,78.98,83.19,83268
17-Apr-26,80.60,80.60,80.60,80.60,16442
15-Apr-26,80.07,80.07,79.84,79.84,89586
13-Apr-26,80.06,80.07,80.06,80.07,80066
10-Apr-26,79.10,79.10,78.50,78.50,1893
09-Apr-26,82.10,82.10,81.85,81.85,1313
08-Apr-26,79.68,79.68,79.20,79.20,3256
07-Apr-26,80.00,80.00,80.00,80.00,80
02-Apr-26,79.82,79.82,79.82,79.82,399
01-Apr-26,80.01,80.01,80.01,80.01,80
26-Mar-26,80.57,80.57,80.57,80.57,161
24-Mar-26,80.17,80.17,80.17,80.17,320
23-Mar-26,80.44,80.44,80.44,80.44,80
20-Mar-26,79.93,79.93,79.93,79.93,2317
17-Mar-26,81.31,81.31,81.31,81.31,81
16-Mar-26,83.24,83.24,83.24,83.24,25804
13-Mar-26,84.35,86.13,84.35,86.13,979224
09-Mar-26,86.68,86.68,86.68,86.68,86
05-Mar-26,87.91,87.91,87.91,87.91,87
02-Mar-26,88.25,88.71,87.85,87.85,1055
26-Feb-26,84.88,85.48,84.88,85.48,18759
24-Feb-26,89.92,89.92,89.92,89.92,899
23-Feb-26,90.00,90.00,90.00,90.00,1980
20-Feb-26,88.50,88.50,88.50,88.50,885
12-Feb-26,88.85,90.09,88.85,90.09,1252
09-Feb-26,85.55,85.55,85.55,85.55,21301
04-Feb-26,88.81,88.81,88.81,88.81,88
03-Feb-26,88.81,88.81,88.81,88.81,177
30-Jan-26,88.81,88.81,88.81,88.81,266
28-Jan-26,88.80,88.80,88.46,88.46,9322
27-Jan-26,90.54,90.54,90.54,90.54,19918
26-Jan-26,88.35,90.63,88.35,90.63,30431
22-Jan-26,88.20,88.66,88.20,88.66,6970
21-Jan-26,88.00,88.00,88.00,88.00,1936
20-Jan-26,85.52,87.20,85.52,87.20,69617
15-Jan-26,84.90,84.90,84.25,84.25,761
13-Jan-26,85.62,85.62,84.96,84.96,255
12-Jan-26,85.77,85.77,85.77,85.77,42885
09-Jan-26,82.04,82.04,82.04,82.04,82
08-Jan-26,80.65,80.65,80.65,80.65,4516
05-Jan-26,80.95,80.95,79.90,80.61,468726
02-Jan-26,83.99,83.99,81.28,81.28,493176
30-Dec-25,84.96,85.05,84.55,84.90,43634
29-Dec-25,86.41,86.41,86.41,86.41,2678
26-Dec-25,86.95,87.05,86.95,87.05,2000
23-Dec-25,86.68,87.53,86.68,87.29,960
22-Dec-25,86.14,86.14,86.14,86.14,516
19-Dec-25,85.67,85.67,85.67,85.67,1285
18-Dec-25,85.69,85.69,85.69,85.69,685
17-Dec-25,85.06,85.90,85.06,85.90,10224
16-Dec-25,84.88,84.88,84.88,84.88,7808
15-Dec-25,84.62,85.93,84.62,85.93,43880
12-Dec-25,84.18,84.62,84.18,84.62,42851
11-Dec-25,84.00,85.76,84.00,85.31,48671
10-Dec-25,86.59,87.20,84.50,84.53,47619
09-Dec-25,92.50,92.50,86.00,86.00,67733
08-Dec-25,93.51,93.71,92.80,92.80,1211
05-Dec-25,94.51,94.51,94.51,94.51,283
04-Dec-25,92.35,92.35,92.35,92.35,461
03-Dec-25,92.80,92.80,92.00,92.80,833
02-Dec-25,95.82,95.82,92.90,92.90,20837
01-Dec-25,95.42,96.60,95.42,96.60,27476
28-Nov-25,95.80,95.80,95.80,95.80,1053
26-Nov-25,96.23,96.23,96.23,96.23,384
25-Nov-25,96.22,96.41,96.22,96.41,288
24-Nov-25,96.95,96.95,94.31,94.31,2926
21-Nov-25,95.99,95.99,95.99,95.99,1535
19-Nov-25,92.34,92.34,92.08,92.08,645
18-Nov-25,92.43,92.43,92.43,92.43,277
17-Nov-25,93.46,93.52,92.80,93.52,1304
14-Nov-25,92.79,92.79,92.00,92.53,2394
13-Nov-25,92.44,92.44,92.35,92.35,20057
12-Nov-25,91.00,91.00,91.00,91.00,546
11-Nov-25,90.60,90.60,89.90,89.90,1710

*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