Cotação atual, histórico e gráfico do papel: AZZA3

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 AZZA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/10/2025	1,74%	0,48	28,04	27,88	27,50	28,42	75M	9.060
23/10/2025	5,55%	1,45	27,56	26,50	26,31	27,60	108M	15.649
22/10/2025	1,87%	0,48	26,11	25,80	25,32	26,27	72M	12.432
21/10/2025	0,71%	0,18	25,63	25,55	25,22	26,17	78M	13.835
20/10/2025	2,50%	0,62	25,45	25,00	24,81	25,64	54M	11.390
17/10/2025	1,39%	0,34	24,83	24,36	23,75	24,83	74M	11.342
16/10/2025	-2,31%	-0,58	24,49	25,10	24,38	25,30	61M	9.713

15/10/2025	0,28%	0,07	25,07	24,83	24,69	25,38	81M	11.938
14/10/2025	1,38%	0,34	25,00	24,80	24,37	25,00	66M	10.010
13/10/2025	-0,76%	-0,19	24,66	25,23	24,66	25,27	41M	7.176
10/10/2025	-1,04%	-0,26	24,85	25,20	24,63	25,74	59M	9.790
09/10/2025	-0,55%	-0,14	25,11	25,50	24,94	25,51	49M	7.950
08/10/2025	0,88%	0,22	25,25	25,05	24,82	25,69	94M	11.438
07/10/2025	-5,69%	-1,51	25,03	26,31	24,58	26,37	193M	18.952
06/10/2025	-2,75%	-0,75	26,54	27,31	26,25	27,32	84M	13.092
03/10/2025	-2,64%	-0,74	27,29	28,03	27,08	28,06	135M	17.588
02/10/2025	-5,14%	-1,52	28,03	29,60	27,90	29,65	113M	12.548
01/10/2025	-1,99%	-0,60	29,55	30,31	29,31	30,51	67M	7.710
30/09/2025	-2,90%	-0,90	30,15	31,37	30,05	31,53	66M	8.257
29/09/2025	1,07%	0,33	31,05	31,10	30,91	31,74	44M	6.160
26/09/2025	-0,61%	-0,19	30,72	31,10	30,44	31,22	42M	5.812
25/09/2025	-2,06%	-0,65	30,91	31,50	30,82	31,50	44M	5.994
24/09/2025	-1,16%	-0,37	31,56	32,12	31,36	32,34	49M	7.469
23/09/2025	1,37%	0,43	31,93	31,68	31,41	32,26	47M	7.806
22/09/2025	-2,17%	-0,70	31,50	32,14	30,83	32,14	64M	9.412
19/09/2025	-1,38%	-0,45	32,20	32,87	32,04	32,87	67M	8.764
18/09/2025	-3,37%	-1,14	32,65	33,79	32,65	33,97	55M	8.149
17/09/2025	1,14%	0,38	33,79	33,27	32,99	34,25	58M	10.007
16/09/2025	-0,12%	-0,04	33,41	33,52	33,15	34,00	56M	6.365
15/09/2025	2,70%	0,88	33,45	32,64	32,56	33,63	52M	7.147
12/09/2025	-1,15%	-0,38	32,57	32,46	32,12	32,94	33M	4.954
11/09/2025	3,55%	1,13	32,95	32,02	31,94	33,04	76M	10.190
10/09/2025	1,21%	0,38	31,82	31,47	31,25	31,88	46M	7.508
09/09/2025	-2,45%	-0,79	31,44	32,49	31,44	32,50	64M	9.600
08/09/2025	-1,95%	-0,64	32,23	32,94	31,77	32,98	87M	11.541
05/09/2025	-1,08%	-0,36	32,87	33,80	32,48	34,43	132M	12.832
04/09/2025	-1,10%	-0,37	33,23	33,15	32,75	33,56	79M	9.237
03/09/2025	-0,56%	-0,19	33,60	33,81	33,24	34,12	43M	7.564
02/09/2025	-2,73%	-0,95	33,79	34,66	33,58	34,66	58M	5.690
01/09/2025	0,09%	0,03	34,74	34,80	34,55	35,18	29M	4.735
29/08/2025	-0,77%	-0,27	34,71	34,92	34,55	35,21	33M	4.900
28/08/2025	1,33%	0,46	34,98	34,62	34,40	35,93	63M	8.454
27/08/2025	2,13%	0,72	34,52	33,87	33,84	34,64	36M	5.453
26/08/2025	1,05%	0,35	33,80	33,44	32,85	34,00	53M	7.683
25/08/2025	1,06%	0,35	33,45	32,96	32,96	33,91	55M	9.156
22/08/2025	5,78%	1,81	33,10	31,63	31,30	33,10	62M	10.541
21/08/2025	-0,13%	-0,04	31,29	31,30	30,87	31,81	45M	7.683
20/08/2025	-3,42%	-1,11	31,33	32,36	30,93	32,41	92M	9.987
19/08/2025	-4,59%	-1,56	32,44	33,80	32,44	33,80	53M	7.869
18/08/2025	3,34%	1,10	34,00	32,90	32,72	34,12	63M	8.462
15/08/2025	2,52%	0,81	32,90	32,22	31,84	32,90	58M	7.437
14/08/2025	-2,82%	-0,93	32,09	32,80	31,90	33,00	99M	16.398
13/08/2025	-3,84%	-1,32	33,02	34,19	32,30	34,24	116M	17.911
12/08/2025	2,97%	0,99	34,34	33,65	33,45	34,62	102M	14.829
11/08/2025	-5,79%	-2,05	33,35	35,20	32,89	35,20	201M	17.649
08/08/2025	-7,04%	-2,68	35,40	37,42	34,82	37,71	288M	23.962
07/08/2025	2,84%	1,05	38,08	37,50	36,75	38,49	95M	12.104
06/08/2025	3,99%	1,42	37,03	35,91	35,50	37,06	52M	7.770
05/08/2025	1,02%	0,36	35,61	35,16	34,45	35,66	40M	7.339
04/08/2025	-0,03%	-0,01	35,25	35,83	34,78	35,91	43M	6.354
01/08/2025	-1,18%	-0,42	35,26	36,38	34,81	36,85	67M	9.260
31/07/2025	-2,83%	-1,04	35,68	36,40	35,29	36,59	42M	5.499
30/07/2025	3,00%	1,07	36,72	35,41	35,28	37,25	29M	4.961
29/07/2025	1,39%	0,49	35,65	35,16	35,00	35,94	21M	3.519
28/07/2025	-3,33%	-1,21	35,16	36,56	34,92	36,85	24M	3.876
25/07/2025	-0,38%	-0,14	36,37	36,60	36,02	36,70	22M	3.773
24/07/2025	-1,64%	-0,61	36,51	36,83	36,30	36,98	33M	3.949
23/07/2025	3,14%	1,13	37,12	36,01	35,79	37,67	56M	7.059
22/07/2025	1,29%	0,46	35,99	35,40	35,40	36,48	37M	5.229
21/07/2025	-0,45%	-0,16	35,53	35,61	35,25	36,34	30M	4.465
18/07/2025	-1,92%	-0,70	35,69	35,55	35,24	36,19	94M	7.943
17/07/2025	0,50%	0,18	36,39	36,15	35,90	36,57	71M	6.423
16/07/2025	0,03%	0,01	36,21	36,02	34,88	36,22	57M	6.454
15/07/2025	2,87%	1,01	36,20	36,19	35,70	36,74	86M	13.176
14/07/2025	-1,37%	-0,49	35,19	35,85	34,28	35,85	82M	8.485
11/07/2025	-2,22%	-0,81	35,68	36,33	34,93	36,38	62M	9.000
10/07/2025	-1,38%	-0,51	36,49	36,00	35,28	36,61	194M	18.078
09/07/2025	-4,39%	-1,70	37,00	38,65	36,55	38,70	176M	13.303
08/07/2025	-3,92%	-1,58	38,70	40,77	38,59	40,77	96M	11.747
07/07/2025	-1,97%	-0,81	40,28	40,98	40,28	41,65	33M	4.598
04/07/2025	0,07%	0,03	41,09	40,98	40,46	41,31	31M	3.815
03/07/2025	3,74%	1,48	41,06	39,60	39,60	41,25	62M	7.088
02/07/2025	-3,70%	-1,52	39,58	41,34	39,12	41,65	102M	13.065
01/07/2025	0,07%	0,03	41,10	42,83	40,62	43,29	126M	13.409
27/06/2025	0,61%	0,25	41,07	40,24	39,90	41,39	80M	8.065
26/06/2025	5,97%	2,30	40,82	38,86	38,78	41,06	108M	11.048
25/06/2025	-4,58%	-1,85	38,52	40,19	38,51	40,55	101M	12.805
24/06/2025	4,50%	1,74	40,37	39,20	38,77	41,21	137M	14.437
23/06/2025	-4,02%	-1,62	38,63	40,25	38,52	40,25	87M	10.598
20/06/2025	-2,59%	-1,07	40,25	40,90	40,16	41,06	64M	7.879
18/06/2025	1,57%	0,64	41,32	40,74	40,20	41,42	56M	7.569
17/06/2025	-2,56%	-1,07	40,68	41,60	39,74	41,60	123M	13.409
16/06/2025	1,51%	0,62	41,75	41,97	41,60	43,11	136M	15.074
13/06/2025	-3,25%	-1,38	41,13	42,25	40,42	42,25	163M	13.207
12/06/2025	1,84%	0,77	42,51	41,71	40,80	42,80	124M	8.437
11/06/2025	-2,59%	-1,11	41,74	42,71	41,69	43,08	127M	11.381
10/06/2025	1,54%	0,65	42,85	43,05	42,26	43,77	152M	12.126
09/06/2025	-1,38%	-0,59	42,20	42,80	41,35	43,12	130M	14.316
06/06/2025	-1,81%	-0,79	42,79	43,60	40,51	43,93	243M	19.075
05/06/2025	-0,27%	-0,12	43,58	43,87	42,91	44,23	100M	9.552
04/06/2025	-2,61%	-1,17	43,70	45,33	43,07	45,33	163M	8.431
03/06/2025	-0,95%	-0,43	44,87	44,99	44,37	45,65	53M	6.296
02/06/2025	2,60%	1,15	45,30	45,12	44,00	45,66	103M	9.338
30/05/2025	3,71%	1,58	44,15	42,70	42,53	44,64	151M	13.784
29/05/2025	1,72%	0,72	42,57	41,85	41,30	43,07	93M	8.545
28/05/2025	-0,36%	-0,15	41,85	41,92	41,43	42,33	52M	4.893
27/05/2025	6,11%	2,42	42,00	40,78	40,72	42,20	151M	14.239
26/05/2025	2,27%	0,88	39,58	38,77	38,63	40,46	74M	9.537
23/05/2025	-6,07%	-2,50	38,70	40,43	37,31	40,71	240M	21.731
22/05/2025	-0,56%	-0,23	41,20	41,29	40,71	42,43	130M	14.266
21/05/2025	-5,54%	-2,43	41,43	43,79	41,43	43,88	107M	10.314
20/05/2025	-2,53%	-1,14	43,86	44,95	43,33	45,06	70M	9.031
19/05/2025	2,51%	1,10	45,00	43,50	43,12	45,15	80M	9.068
16/05/2025	1,36%	0,59	43,90	43,01	42,75	43,90	68M	8.978
15/05/2025	3,12%	1,31	43,31	41,99	41,70	43,56	125M	14.324
14/05/2025	1,67%	0,69	42,00	41,50	40,69	42,00	79M	10.940
13/05/2025	4,69%	1,85	41,31	39,69	39,36	41,80	138M	16.975
12/05/2025	3,33%	1,27	39,46	38,27	38,07	39,48	101M	12.257
09/05/2025	-0,65%	-0,25	38,19	38,20	36,61	38,79	151M	18.187
08/05/2025	22,03%	6,94	38,44	34,60	34,60	39,06	488M	44.359
07/05/2025	-3,67%	-1,20	31,50	32,99	31,26	33,37	82M	10.085
06/05/2025	-0,18%	-0,06	32,70	32,80	32,20	33,72	97M	12.124
05/05/2025	3,08%	0,98	32,76	31,98	31,74	33,14	99M	12.629
02/05/2025	-0,19%	-0,06	31,78	31,58	30,98	31,91	50M	7.996
30/04/2025	2,78%	0,86	31,84	30,98	30,76	31,84	74M	10.481
29/04/2025	0,26%	0,08	30,98	30,90	30,56	31,68	53M	6.864
28/04/2025	1,85%	0,56	30,90	30,37	30,14	31,82	82M	12.296
25/04/2025	2,53%	0,75	30,34	29,78	29,48	30,41	64M	9.066
24/04/2025	4,71%	1,33	29,59	28,18	28,18	29,67	53M	11.057
23/04/2025	0,93%	0,26	28,26	28,31	28,25	29,30	49M	8.272
22/04/2025	1,45%	0,40	28,00	27,55	27,02	28,03	35M	7.179
17/04/2025	1,40%	0,38	27,60	27,29	26,91	28,00	55M	5.693
16/04/2025	0,81%	0,22	27,22	26,80	26,33	27,50	64M	8.591
15/04/2025	-	-	27,00	26,53	26,25	27,16	30M	5.393

Date,Open,High,Low,Close,Volume
24-Oct-25,27.88,28.42,27.50,28.04,74804246
23-Oct-25,26.50,27.60,26.31,27.56,107936921
22-Oct-25,25.80,26.27,25.32,26.11,72165379
21-Oct-25,25.55,26.17,25.22,25.63,77906355
20-Oct-25,25.00,25.64,24.81,25.45,54204921
17-Oct-25,24.36,24.83,23.75,24.83,73743271
16-Oct-25,25.10,25.30,24.38,24.49,61409245
15-Oct-25,24.83,25.38,24.69,25.07,80674105
14-Oct-25,24.80,25.00,24.37,25.00,66385899
13-Oct-25,25.23,25.27,24.66,24.66,40858680
10-Oct-25,25.20,25.74,24.63,24.85,58852744
09-Oct-25,25.50,25.51,24.94,25.11,48781485
08-Oct-25,25.05,25.69,24.82,25.25,94332768
07-Oct-25,26.31,26.37,24.58,25.03,193461775
06-Oct-25,27.31,27.32,26.25,26.54,84300080
03-Oct-25,28.03,28.06,27.08,27.29,135129793
02-Oct-25,29.60,29.65,27.90,28.03,113078883
01-Oct-25,30.31,30.51,29.31,29.55,66976125
30-Sep-25,31.37,31.53,30.05,30.15,65699329
29-Sep-25,31.10,31.74,30.91,31.05,44071248
26-Sep-25,31.10,31.22,30.44,30.72,41541609
25-Sep-25,31.50,31.50,30.82,30.91,44245237
24-Sep-25,32.12,32.34,31.36,31.56,48518660
23-Sep-25,31.68,32.26,31.41,31.93,46798728
22-Sep-25,32.14,32.14,30.83,31.50,64254438
19-Sep-25,32.87,32.87,32.04,32.20,67440834
18-Sep-25,33.79,33.97,32.65,32.65,55347577
17-Sep-25,33.27,34.25,32.99,33.79,58350154
16-Sep-25,33.52,34.00,33.15,33.41,55855894
15-Sep-25,32.64,33.63,32.56,33.45,51525014
12-Sep-25,32.46,32.94,32.12,32.57,32898929
11-Sep-25,32.02,33.04,31.94,32.95,75885716
10-Sep-25,31.47,31.88,31.25,31.82,45678106
09-Sep-25,32.49,32.50,31.44,31.44,64311707
08-Sep-25,32.94,32.98,31.77,32.23,87151839
05-Sep-25,33.80,34.43,32.48,32.87,132199243
04-Sep-25,33.15,33.56,32.75,33.23,79213490
03-Sep-25,33.81,34.12,33.24,33.60,42616701
02-Sep-25,34.66,34.66,33.58,33.79,58079545
01-Sep-25,34.80,35.18,34.55,34.74,28935743
29-Aug-25,34.92,35.21,34.55,34.71,33461360
28-Aug-25,34.62,35.93,34.40,34.98,62571385
27-Aug-25,33.87,34.64,33.84,34.52,35740596
26-Aug-25,33.44,34.00,32.85,33.80,52847034
25-Aug-25,32.96,33.91,32.96,33.45,54601615
22-Aug-25,31.63,33.10,31.30,33.10,62434877
21-Aug-25,31.30,31.81,30.87,31.29,44837346
20-Aug-25,32.36,32.41,30.93,31.33,92186895
19-Aug-25,33.80,33.80,32.44,32.44,53480488
18-Aug-25,32.90,34.12,32.72,34.00,62714046
15-Aug-25,32.22,32.90,31.84,32.90,58299952
14-Aug-25,32.80,33.00,31.90,32.09,98877779
13-Aug-25,34.19,34.24,32.30,33.02,115530812
12-Aug-25,33.65,34.62,33.45,34.34,101595586
11-Aug-25,35.20,35.20,32.89,33.35,200772083
08-Aug-25,37.42,37.71,34.82,35.40,288347262
07-Aug-25,37.50,38.49,36.75,38.08,95147458
06-Aug-25,35.91,37.06,35.50,37.03,51661851
05-Aug-25,35.16,35.66,34.45,35.61,39979282
04-Aug-25,35.83,35.91,34.78,35.25,43408255
01-Aug-25,36.38,36.85,34.81,35.26,66825478
31-Jul-25,36.40,36.59,35.29,35.68,42391346
30-Jul-25,35.41,37.25,35.28,36.72,28525016
29-Jul-25,35.16,35.94,35.00,35.65,20773269
28-Jul-25,36.56,36.85,34.92,35.16,24221867
25-Jul-25,36.60,36.70,36.02,36.37,21851361
24-Jul-25,36.83,36.98,36.30,36.51,33112955
23-Jul-25,36.01,37.67,35.79,37.12,55528125
22-Jul-25,35.40,36.48,35.40,35.99,36975251
21-Jul-25,35.61,36.34,35.25,35.53,30381307
18-Jul-25,35.55,36.19,35.24,35.69,93875308
17-Jul-25,36.15,36.57,35.90,36.39,70996275
16-Jul-25,36.02,36.22,34.88,36.21,57371342
15-Jul-25,36.19,36.74,35.70,36.20,86111171
14-Jul-25,35.85,35.85,34.28,35.19,82457919
11-Jul-25,36.33,36.38,34.93,35.68,62311238
10-Jul-25,36.00,36.61,35.28,36.49,193799630
09-Jul-25,38.65,38.70,36.55,37.00,175652114
08-Jul-25,40.77,40.77,38.59,38.70,95617296
07-Jul-25,40.98,41.65,40.28,40.28,33353178
04-Jul-25,40.98,41.31,40.46,41.09,30972347
03-Jul-25,39.60,41.25,39.60,41.06,62199007
02-Jul-25,41.34,41.65,39.12,39.58,101659536
01-Jul-25,42.83,43.29,40.62,41.10,126140090
27-Jun-25,40.24,41.39,39.90,41.07,79637922
26-Jun-25,38.86,41.06,38.78,40.82,107894835
25-Jun-25,40.19,40.55,38.51,38.52,100635701
24-Jun-25,39.20,41.21,38.77,40.37,137283045
23-Jun-25,40.25,40.25,38.52,38.63,86966435
20-Jun-25,40.90,41.06,40.16,40.25,64034354
18-Jun-25,40.74,41.42,40.20,41.32,56119817
17-Jun-25,41.60,41.60,39.74,40.68,122817799
16-Jun-25,41.97,43.11,41.60,41.75,136388570
13-Jun-25,42.25,42.25,40.42,41.13,162902618
12-Jun-25,41.71,42.80,40.80,42.51,123783063
11-Jun-25,42.71,43.08,41.69,41.74,127322009
10-Jun-25,43.05,43.77,42.26,42.85,152437310
09-Jun-25,42.80,43.12,41.35,42.20,130049594
06-Jun-25,43.60,43.93,40.51,42.79,242983470
05-Jun-25,43.87,44.23,42.91,43.58,100050754
04-Jun-25,45.33,45.33,43.07,43.70,163433182
03-Jun-25,44.99,45.65,44.37,44.87,53035223
02-Jun-25,45.12,45.66,44.00,45.30,102609949
30-May-25,42.70,44.64,42.53,44.15,150734977
29-May-25,41.85,43.07,41.30,42.57,93271388
28-May-25,41.92,42.33,41.43,41.85,51669536
27-May-25,40.78,42.20,40.72,42.00,151495406
26-May-25,38.77,40.46,38.63,39.58,73820030
23-May-25,40.43,40.71,37.31,38.70,240199499
22-May-25,41.29,42.43,40.71,41.20,130029347
21-May-25,43.79,43.88,41.43,41.43,107337179
20-May-25,44.95,45.06,43.33,43.86,70381114
19-May-25,43.50,45.15,43.12,45.00,79681896
16-May-25,43.01,43.90,42.75,43.90,68032605
15-May-25,41.99,43.56,41.70,43.31,125484799
14-May-25,41.50,42.00,40.69,42.00,79060864
13-May-25,39.69,41.80,39.36,41.31,138226007
12-May-25,38.27,39.48,38.07,39.46,100721079
09-May-25,38.20,38.79,36.61,38.19,150677959
08-May-25,34.60,39.06,34.60,38.44,487594349
07-May-25,32.99,33.37,31.26,31.50,82242405
06-May-25,32.80,33.72,32.20,32.70,97189069
05-May-25,31.98,33.14,31.74,32.76,98804887
02-May-25,31.58,31.91,30.98,31.78,49723268
30-Apr-25,30.98,31.84,30.76,31.84,74316872
29-Apr-25,30.90,31.68,30.56,30.98,52643404
28-Apr-25,30.37,31.82,30.14,30.90,82251623
25-Apr-25,29.78,30.41,29.48,30.34,64031943
24-Apr-25,28.18,29.67,28.18,29.59,53358840
23-Apr-25,28.31,29.30,28.25,28.26,49180315
22-Apr-25,27.55,28.03,27.02,28.00,34601395
17-Apr-25,27.29,28.00,26.91,27.60,55350847
16-Apr-25,26.80,27.50,26.33,27.22,63619982
15-Apr-25,26.53,27.16,26.25,27.00,30252170

*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: AZZA3