Cotação atual, histórico e gráfico do papel: AZTE3
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 |
| 29/04/2025 | 1,43% | 0,01 | 0,71 | 0,70 | 0,69 | 0,72 | 1M | 881 |
| 28/04/2025 | -6,67% | -0,05 | 0,70 | 0,76 | 0,69 | 0,76 | 4M | 1.924 |
| 25/04/2025 | -2,60% | -0,02 | 0,75 | 0,77 | 0,73 | 0,82 | 5M | 1.936 |
| 24/04/2025 | -7,23% | -0,06 | 0,77 | 0,84 | 0,76 | 0,85 | 4M | 2.073 |
| 23/04/2025 | -6,74% | -0,06 | 0,83 | 0,88 | 0,83 | 0,90 | 3M | 1.345 |
| 22/04/2025 | 1,14% | 0,01 | 0,89 | 0,88 | 0,86 | 0,90 | 1M | 698 |
| 17/04/2025 | 0,00% | 0,00 | 0,88 | 0,88 | 0,85 | 0,89 | 1M | 955 |
|
|
| 16/04/2025 | 0,00% | 0,00 | 0,88 | 0,89 | 0,87 | 0,91 | 2M | 1.024 |
| 15/04/2025 | -2,22% | -0,02 | 0,88 | 0,88 | 0,88 | 0,92 | 1M | 825 |
| 14/04/2025 | -1,10% | -0,01 | 0,90 | 0,92 | 0,89 | 0,94 | 2M | 969 |
| 11/04/2025 | 1,11% | 0,01 | 0,91 | 0,91 | 0,89 | 0,92 | 2M | 810 |
| 10/04/2025 | -3,23% | -0,03 | 0,90 | 0,91 | 0,89 | 0,93 | 2M | 876 |
| 09/04/2025 | 5,68% | 0,05 | 0,93 | 0,86 | 0,84 | 0,94 | 5M | 1.729 |
| 08/04/2025 | -4,35% | -0,04 | 0,88 | 0,92 | 0,87 | 0,97 | 3M | 1.600 |
| 07/04/2025 | -4,17% | -0,04 | 0,92 | 0,93 | 0,89 | 0,95 | 3M | 2.135 |
| 04/04/2025 | -4,95% | -0,05 | 0,96 | 0,98 | 0,94 | 0,99 | 3M | 1.882 |
| 03/04/2025 | -1,94% | -0,02 | 1,01 | 1,02 | 0,93 | 1,04 | 4M | 2.105 |
| 02/04/2025 | -4,63% | -0,05 | 1,03 | 1,06 | 1,03 | 1,08 | 2M | 963 |
| 01/04/2025 | 0,00% | 0,00 | 1,08 | 1,09 | 1,05 | 1,09 | 2M | 895 |
| 31/03/2025 | -2,70% | -0,03 | 1,08 | 1,12 | 1,07 | 1,12 | 3M | 1.072 |
| 28/03/2025 | 4,72% | 0,05 | 1,11 | 1,07 | 1,07 | 1,15 | 4M | 1.254 |
| 27/03/2025 | 0,00% | 0,00 | 1,06 | 1,08 | 1,06 | 1,10 | 2M | 769 |
| 26/03/2025 | 0,00% | 0,00 | 1,06 | 1,05 | 1,05 | 1,11 | 3M | 922 |
| 25/03/2025 | 0,00% | 0,00 | 1,06 | 1,06 | 1,04 | 1,07 | 2M | 1.117 |
| 24/03/2025 | -4,50% | -0,05 | 1,06 | 1,11 | 1,06 | 1,12 | 2M | 1.128 |
| 21/03/2025 | -0,89% | -0,01 | 1,11 | 1,12 | 1,08 | 1,14 | 3M | 1.005 |
| 20/03/2025 | -3,45% | -0,04 | 1,12 | 1,16 | 1,12 | 1,18 | 2M | 866 |
| 19/03/2025 | 10,48% | 0,11 | 1,16 | 1,12 | 1,11 | 1,25 | 11M | 2.865 |
| 18/03/2025 | 0,96% | 0,01 | 1,05 | 1,04 | 1,04 | 1,07 | 3M | 872 |
| 17/03/2025 | -0,95% | -0,01 | 1,04 | 1,04 | 1,02 | 1,07 | 3M | 1.456 |
| 14/03/2025 | 0,00% | 0,00 | 1,05 | 1,07 | 1,02 | 1,10 | 3M | 1.650 |
| 13/03/2025 | 0,00% | 0,00 | 1,05 | 1,05 | 1,02 | 1,12 | 6M | 1.847 |
| 12/03/2025 | -7,08% | -0,08 | 1,05 | 1,14 | 1,04 | 1,16 | 8M | 2.113 |
| 11/03/2025 | -8,87% | -0,11 | 1,13 | 1,25 | 1,10 | 1,27 | 10M | 2.759 |
| 10/03/2025 | -2,36% | -0,03 | 1,24 | 1,25 | 1,23 | 1,30 | 5M | 1.548 |
| 07/03/2025 | -2,31% | -0,03 | 1,27 | 1,33 | 1,24 | 1,34 | 7M | 2.070 |
| 06/03/2025 | 4,84% | 0,06 | 1,30 | 1,27 | 1,24 | 1,39 | 9M | 2.365 |
| 05/03/2025 | -10,79% | -0,15 | 1,24 | 1,39 | 1,22 | 1,47 | 8M | 3.068 |
| 28/02/2025 | -10,32% | -0,16 | 1,39 | 1,55 | 1,32 | 1,55 | 23M | 6.096 |
| 27/02/2025 | 30,25% | 0,36 | 1,55 | 1,19 | 1,19 | 1,57 | 25M | 7.230 |
| 26/02/2025 | 14,42% | 0,15 | 1,19 | 1,05 | 1,04 | 1,23 | 11M | 3.211 |
| 25/02/2025 | 5,05% | 0,05 | 1,04 | 1,00 | 0,98 | 1,04 | 5M | 1.946 |
| 24/02/2025 | 3,12% | 0,03 | 0,99 | 0,97 | 0,97 | 1,02 | 5M | 2.600 |
| 21/02/2025 | 1,05% | 0,01 | 0,96 | 0,96 | 0,93 | 0,97 | 4M | 1.812 |
| 20/02/2025 | -1,04% | -0,01 | 0,95 | 0,97 | 0,94 | 0,99 | 3M | 1.717 |
| 19/02/2025 | 3,23% | 0,03 | 0,96 | 0,95 | 0,93 | 0,99 | 6M | 3.605 |
| 18/02/2025 | -5,10% | -0,05 | 0,93 | 0,97 | 0,87 | 0,98 | 7M | 3.323 |
| 17/02/2025 | 10,11% | 0,09 | 0,98 | 0,91 | 0,91 | 1,06 | 12M | 4.896 |
| 14/02/2025 | - | - | 0,89 | 0,89 | 0,81 | 1,02 | 15M | 6.597 |
Date,Open,High,Low,Close,Volume
29-Apr-25,0.70,0.72,0.69,0.71,1343920
28-Apr-25,0.76,0.76,0.69,0.70,3959801
25-Apr-25,0.77,0.82,0.73,0.75,4771611
24-Apr-25,0.84,0.85,0.76,0.77,3892492
23-Apr-25,0.88,0.90,0.83,0.83,2926798
22-Apr-25,0.88,0.90,0.86,0.89,1274954
17-Apr-25,0.88,0.89,0.85,0.88,1404326
16-Apr-25,0.89,0.91,0.87,0.88,2215683
15-Apr-25,0.88,0.92,0.88,0.88,1492029
14-Apr-25,0.92,0.94,0.89,0.90,2290355
11-Apr-25,0.91,0.92,0.89,0.91,1799742
10-Apr-25,0.91,0.93,0.89,0.90,2429817
09-Apr-25,0.86,0.94,0.84,0.93,4563695
08-Apr-25,0.92,0.97,0.87,0.88,3124019
07-Apr-25,0.93,0.95,0.89,0.92,3320139
04-Apr-25,0.98,0.99,0.94,0.96,3419999
03-Apr-25,1.02,1.04,0.93,1.01,4211837
02-Apr-25,1.06,1.08,1.03,1.03,2175229
01-Apr-25,1.09,1.09,1.05,1.08,1989344
31-Mar-25,1.12,1.12,1.07,1.08,3103318
28-Mar-25,1.07,1.15,1.07,1.11,3796584
27-Mar-25,1.08,1.10,1.06,1.06,2105262
26-Mar-25,1.05,1.11,1.05,1.06,3200115
25-Mar-25,1.06,1.07,1.04,1.06,2103414
24-Mar-25,1.11,1.12,1.06,1.06,2156483
21-Mar-25,1.12,1.14,1.08,1.11,2508538
20-Mar-25,1.16,1.18,1.12,1.12,2417640
19-Mar-25,1.12,1.25,1.11,1.16,11339968
18-Mar-25,1.04,1.07,1.04,1.05,2523257
17-Mar-25,1.04,1.07,1.02,1.04,2695858
14-Mar-25,1.07,1.10,1.02,1.05,3014451
13-Mar-25,1.05,1.12,1.02,1.05,5642802
12-Mar-25,1.14,1.16,1.04,1.05,7643940
11-Mar-25,1.25,1.27,1.10,1.13,10112895
10-Mar-25,1.25,1.30,1.23,1.24,5007642
07-Mar-25,1.33,1.34,1.24,1.27,7129764
06-Mar-25,1.27,1.39,1.24,1.30,8917787
05-Mar-25,1.39,1.47,1.22,1.24,7703529
28-Feb-25,1.55,1.55,1.32,1.39,23436227
27-Feb-25,1.19,1.57,1.19,1.55,25332296
26-Feb-25,1.05,1.23,1.04,1.19,11274214
25-Feb-25,1.00,1.04,0.98,1.04,4569587
24-Feb-25,0.97,1.02,0.97,0.99,4919473
21-Feb-25,0.96,0.97,0.93,0.96,3669377
20-Feb-25,0.97,0.99,0.94,0.95,3364985
19-Feb-25,0.95,0.99,0.93,0.96,5953059
18-Feb-25,0.97,0.98,0.87,0.93,7269839
17-Feb-25,0.91,1.06,0.91,0.98,12409921
14-Feb-25,0.89,1.02,0.81,0.89,14508272
*exoneração de responsabilidade e termos de uso