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
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	0,78%	0,21	27,00	26,53	26,25	27,16	30M	5.393
14/04/2025	2,10%	0,55	26,79	26,58	26,07	26,87	28M	5.323
11/04/2025	4,00%	1,01	26,24	25,44	25,10	26,44	56M	9.282
10/04/2025	-1,94%	-0,50	25,23	25,40	25,04	25,78	25M	4.872
09/04/2025	3,96%	0,98	25,73	24,48	24,27	25,76	91M	13.316
08/04/2025	2,19%	0,53	24,75	24,74	24,02	24,95	68M	10.776
07/04/2025	-1,54%	-0,38	24,22	23,78	23,30	24,73	68M	12.882
04/04/2025	-3,79%	-0,97	24,60	25,48	23,75	25,48	62M	11.693
03/04/2025	2,12%	0,53	25,57	24,99	24,88	26,14	40M	7.062
02/04/2025	1,38%	0,34	25,04	24,70	24,05	25,20	46M	7.495
01/04/2025	0,82%	0,20	24,70	24,65	24,24	25,02	32M	7.459
31/03/2025	-0,69%	-0,17	24,50	24,38	23,72	24,50	46M	7.678
28/03/2025	-1,32%	-0,33	24,67	24,79	24,03	25,00	55M	7.734
27/03/2025	3,18%	0,77	25,00	24,27	24,13	25,17	50M	7.652
26/03/2025	1,85%	0,44	24,23	23,79	23,45	24,42	59M	7.803
25/03/2025	-0,50%	-0,12	23,79	24,01	23,79	25,00	76M	12.723
24/03/2025	-0,38%	-0,09	23,91	24,02	23,70	24,53	52M	9.725
21/03/2025	0,88%	0,21	24,00	23,69	23,39	24,00	69M	10.386
20/03/2025	1,49%	0,35	23,79	23,57	23,38	24,18	65M	15.004
19/03/2025	1,91%	0,44	23,44	23,50	22,97	23,89	150M	24.711
18/03/2025	5,70%	1,24	23,00	21,80	21,60	23,20	188M	20.606
17/03/2025	1,21%	0,26	21,76	21,65	21,24	22,21	220M	24.972
14/03/2025	-10,42%	-2,50	21,50	23,52	21,38	23,77	257M	27.651
13/03/2025	4,85%	1,11	24,00	23,39	22,97	24,20	131M	17.744
12/03/2025	-13,39%	-3,54	22,89	24,88	22,89	25,31	391M	31.569
11/03/2025	0,57%	0,15	26,43	26,27	26,12	26,89	34M	7.581
10/03/2025	-1,20%	-0,32	26,28	26,26	25,93	26,89	35M	7.231
07/03/2025	2,98%	0,77	26,60	25,52	25,20	26,87	46M	8.287
06/03/2025	0,31%	0,08	25,83	25,88	25,40	26,14	37M	9.119
05/03/2025	-0,96%	-0,25	25,75	25,99	25,22	26,05	29M	5.893
28/02/2025	-3,95%	-1,07	26,00	26,90	25,72	27,41	56M	9.302
27/02/2025	1,05%	0,28	27,07	26,90	26,70	27,56	53M	11.440
26/02/2025	-3,35%	-0,93	26,79	27,90	26,58	28,06	85M	17.225
25/02/2025	-3,38%	-0,97	27,72	28,70	27,72	28,94	78M	12.960
24/02/2025	-7,45%	-2,31	28,69	31,28	28,54	31,42	49M	8.031
21/02/2025	-2,52%	-0,80	31,00	31,80	30,48	31,94	70M	13.682
20/02/2025	0,57%	0,18	31,80	31,78	31,48	32,43	53M	7.446
19/02/2025	-3,63%	-1,19	31,62	32,39	31,62	32,48	78M	8.203
18/02/2025	2,56%	0,82	32,81	32,00	31,19	32,81	70M	10.935
17/02/2025	-0,09%	-0,03	31,99	31,89	31,50	32,56	88M	9.255
14/02/2025	2,63%	0,82	32,02	31,52	31,37	32,36	69M	12.503
13/02/2025	-0,89%	-0,28	31,20	31,48	30,76	31,48	50M	9.405
12/02/2025	-3,73%	-1,22	31,48	32,12	31,37	32,34	68M	8.858
11/02/2025	-1,83%	-0,61	32,70	33,26	32,33	33,89	53M	6.786
10/02/2025	-1,65%	-0,56	33,31	33,90	33,18	34,56	33M	5.417
07/02/2025	-1,63%	-0,56	33,87	34,43	33,63	34,43	106M	12.630
06/02/2025	2,65%	0,89	34,43	33,50	33,50	34,53	89M	11.018
05/02/2025	-0,33%	-0,11	33,54	33,55	32,30	33,92	74M	12.966
04/02/2025	-1,52%	-0,52	33,65	33,87	32,87	33,94	64M	7.671
03/02/2025	0,06%	0,02	34,17	33,95	33,38	34,17	44M	6.842
31/01/2025	-1,53%	-0,53	34,15	34,81	34,02	34,81	59M	8.912
30/01/2025	3,21%	1,08	34,68	33,60	33,57	35,16	116M	13.259
29/01/2025	-0,44%	-0,15	33,60	33,80	33,44	34,12	41M	6.596
28/01/2025	1,81%	0,60	33,75	33,17	32,79	33,84	46M	9.221
27/01/2025	4,25%	1,35	33,15	31,80	31,55	33,33	65M	11.177
24/01/2025	-1,09%	-0,35	31,80	32,12	31,80	32,68	29M	4.741
23/01/2025	-0,19%	-0,06	32,15	32,84	31,43	32,84	65M	8.181
22/01/2025	2,42%	0,76	32,21	31,63	30,84	32,69	92M	15.410
21/01/2025	0,26%	0,08	31,45	31,40	30,92	31,76	35M	7.745
20/01/2025	3,46%	1,05	31,37	30,00	29,98	31,37	49M	9.089
17/01/2025	-0,72%	-0,22	30,32	30,61	29,97	30,78	55M	6.774
16/01/2025	-2,80%	-0,88	30,54	31,39	30,26	31,39	36M	5.699
15/01/2025	3,70%	1,12	31,42	30,46	30,33	31,60	50M	9.147
14/01/2025	2,02%	0,60	30,30	29,76	29,41	30,43	45M	7.651
13/01/2025	-1,36%	-0,41	29,70	30,11	28,97	30,11	50M	8.417
10/01/2025	-1,92%	-0,59	30,11	30,60	29,81	30,60	24M	5.480
09/01/2025	0,16%	0,05	30,70	30,50	30,31	31,19	24M	5.312
08/01/2025	-2,14%	-0,67	30,65	31,01	30,13	31,01	31M	6.987
07/01/2025	2,52%	0,77	31,32	30,58	30,55	31,64	82M	16.107
06/01/2025	5,78%	1,67	30,55	29,71	29,08	30,55	56M	11.133
03/01/2025	-0,89%	-0,26	28,88	29,15	28,76	29,92	45M	7.517
02/01/2025	-1,49%	-0,44	29,14	29,45	28,19	29,45	63M	14.023
30/12/2024	1,51%	0,44	29,58	28,94	28,94	29,83	37M	7.611
27/12/2024	1,08%	0,31	29,14	29,29	28,94	30,04	48M	10.441
26/12/2024	-1,74%	-0,51	28,83	29,29	28,54	29,40	67M	12.601
23/12/2024	-5,35%	-1,66	29,34	30,12	29,32	30,56	47M	9.314
20/12/2024	4,55%	1,35	31,00	29,69	29,30	31,35	113M	12.194
19/12/2024	2,24%	0,65	29,65	29,07	28,81	29,72	102M	11.757
18/12/2024	-6,18%	-1,91	29,00	30,85	28,69	30,91	128M	14.812
17/12/2024	1,34%	0,41	30,91	30,76	29,90	31,16	59M	11.536
16/12/2024	-1,52%	-0,47	30,50	30,92	30,11	31,15	88M	16.094
13/12/2024	-3,31%	-1,06	30,97	32,34	30,66	32,38	114M	17.754
12/12/2024	-5,74%	-1,95	32,03	33,88	31,86	33,88	75M	13.839
11/12/2024	0,24%	0,08	33,98	33,91	32,95	34,98	113M	15.644
10/12/2024	3,80%	1,24	33,90	32,94	32,72	34,15	151M	11.043
09/12/2024	-3,91%	-1,33	32,66	34,38	32,46	34,38	87M	11.017
06/12/2024	-3,98%	-1,41	33,99	35,40	33,04	35,57	92M	11.957
05/12/2024	0,88%	0,31	35,40	35,61	35,31	36,78	97M	15.096
04/12/2024	-4,49%	-1,65	35,09	36,78	35,04	36,99	98M	13.613
03/12/2024	-0,33%	-0,12	36,74	36,85	36,51	37,80	39M	5.815
02/12/2024	0,46%	0,17	36,86	36,52	35,38	37,05	57M	8.697
29/11/2024	2,89%	1,03	36,69	35,66	34,52	36,85	147M	19.842
28/11/2024	-9,49%	-3,74	35,66	39,10	35,28	39,18	133M	16.633
27/11/2024	-7,21%	-3,06	39,40	42,47	39,01	43,10	89M	10.446
26/11/2024	1,87%	0,78	42,46	41,60	41,45	43,27	82M	10.136
25/11/2024	2,06%	0,84	41,68	40,85	40,82	42,31	65M	7.997
22/11/2024	2,59%	1,03	40,84	40,44	39,66	40,84	43M	5.766
21/11/2024	-3,33%	-1,37	39,81	41,10	39,67	41,10	68M	8.257
19/11/2024	-1,48%	-0,62	41,18	41,98	41,08	42,25	67M	5.651
18/11/2024	-0,74%	-0,31	41,80	42,76	41,48	42,76	99M	9.921
14/11/2024	2,26%	0,93	42,11	41,00	40,90	44,38	138M	10.265
13/11/2024	2,69%	1,08	41,18	40,15	40,11	41,60	67M	7.836
12/11/2024	-0,82%	-0,33	40,10	40,10	39,65	40,65	38M	5.137
11/11/2024	0,45%	0,18	40,43	39,99	39,41	40,79	53M	7.883
08/11/2024	-0,30%	-0,12	40,25	39,81	38,95	40,25	89M	11.454
07/11/2024	-1,54%	-0,63	40,37	40,90	39,80	41,80	42M	5.087
06/11/2024	-0,80%	-0,33	41,00	40,50	39,75	41,43	74M	7.923
05/11/2024	-0,24%	-0,10	41,33	41,54	40,42	42,09	51M	4.487
04/11/2024	3,58%	1,43	41,43	40,40	40,40	42,13	89M	7.980
01/11/2024	-3,01%	-1,24	40,00	41,23	39,95	41,30	68M	7.013
31/10/2024	1,33%	0,54	41,24	40,38	40,34	41,55	54M	5.177
30/10/2024	1,34%	0,54	40,70	40,31	40,15	40,78	57M	4.670
29/10/2024	-1,64%	-0,67	40,16	40,67	39,81	41,26	96M	7.508
28/10/2024	0,74%	0,30	40,83	41,00	40,54	41,19	41M	4.224
25/10/2024	-2,31%	-0,96	40,53	41,11	40,29	41,74	55M	6.381
24/10/2024	2,70%	1,09	41,49	40,40	40,04	41,71	51M	6.365
23/10/2024	0,42%	0,17	40,40	39,95	39,70	40,43	40M	3.551
22/10/2024	-1,61%	-0,66	40,23	40,37	39,90	41,17	66M	5.465
21/10/2024	1,24%	0,50	40,89	40,35	40,31	41,08	28M	3.831
18/10/2024	-1,49%	-0,61	40,39	41,00	40,30	41,49	61M	7.014
17/10/2024	-0,87%	-0,36	41,00	40,75	40,18	41,22	46M	5.560
16/10/2024	-1,59%	-0,67	41,36	42,21	41,08	42,74	96M	10.746
15/10/2024	-0,02%	-0,01	42,03	42,21	41,75	42,38	66M	4.272
14/10/2024	0,57%	0,24	42,04	41,80	41,00	42,15	39M	5.507
11/10/2024	1,09%	0,45	41,80	41,00	40,61	41,87	58M	6.412
10/10/2024	-	-	41,35	41,35	40,55	41,48	47M	4.806

Date,Open,High,Low,Close,Volume
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
14-Apr-25,26.58,26.87,26.07,26.79,28265368
11-Apr-25,25.44,26.44,25.10,26.24,56230249
10-Apr-25,25.40,25.78,25.04,25.23,24646352
09-Apr-25,24.48,25.76,24.27,25.73,91296382
08-Apr-25,24.74,24.95,24.02,24.75,68225654
07-Apr-25,23.78,24.73,23.30,24.22,67740621
04-Apr-25,25.48,25.48,23.75,24.60,61648346
03-Apr-25,24.99,26.14,24.88,25.57,40267070
02-Apr-25,24.70,25.20,24.05,25.04,45942935
01-Apr-25,24.65,25.02,24.24,24.70,32422201
31-Mar-25,24.38,24.50,23.72,24.50,46207329
28-Mar-25,24.79,25.00,24.03,24.67,55214835
27-Mar-25,24.27,25.17,24.13,25.00,49710488
26-Mar-25,23.79,24.42,23.45,24.23,59050183
25-Mar-25,24.01,25.00,23.79,23.79,75737730
24-Mar-25,24.02,24.53,23.70,23.91,51733379
21-Mar-25,23.69,24.00,23.39,24.00,68516153
20-Mar-25,23.57,24.18,23.38,23.79,65415609
19-Mar-25,23.50,23.89,22.97,23.44,150192485
18-Mar-25,21.80,23.20,21.60,23.00,188469622
17-Mar-25,21.65,22.21,21.24,21.76,220181044
14-Mar-25,23.52,23.77,21.38,21.50,256652399
13-Mar-25,23.39,24.20,22.97,24.00,130657201
12-Mar-25,24.88,25.31,22.89,22.89,390702818
11-Mar-25,26.27,26.89,26.12,26.43,34378098
10-Mar-25,26.26,26.89,25.93,26.28,34888976
07-Mar-25,25.52,26.87,25.20,26.60,45715290
06-Mar-25,25.88,26.14,25.40,25.83,36835948
05-Mar-25,25.99,26.05,25.22,25.75,28641400
28-Feb-25,26.90,27.41,25.72,26.00,56470431
27-Feb-25,26.90,27.56,26.70,27.07,53321964
26-Feb-25,27.90,28.06,26.58,26.79,84890272
25-Feb-25,28.70,28.94,27.72,27.72,77948291
24-Feb-25,31.28,31.42,28.54,28.69,48514569
21-Feb-25,31.80,31.94,30.48,31.00,70116334
20-Feb-25,31.78,32.43,31.48,31.80,52789993
19-Feb-25,32.39,32.48,31.62,31.62,77841604
18-Feb-25,32.00,32.81,31.19,32.81,70052403
17-Feb-25,31.89,32.56,31.50,31.99,88476380
14-Feb-25,31.52,32.36,31.37,32.02,69354440
13-Feb-25,31.48,31.48,30.76,31.20,49929691
12-Feb-25,32.12,32.34,31.37,31.48,68443806
11-Feb-25,33.26,33.89,32.33,32.70,53436136
10-Feb-25,33.90,34.56,33.18,33.31,33438847
07-Feb-25,34.43,34.43,33.63,33.87,105704260
06-Feb-25,33.50,34.53,33.50,34.43,89325080
05-Feb-25,33.55,33.92,32.30,33.54,73728677
04-Feb-25,33.87,33.94,32.87,33.65,63981008
03-Feb-25,33.95,34.17,33.38,34.17,43889301
31-Jan-25,34.81,34.81,34.02,34.15,59490683
30-Jan-25,33.60,35.16,33.57,34.68,115721300
29-Jan-25,33.80,34.12,33.44,33.60,41439467
28-Jan-25,33.17,33.84,32.79,33.75,45918540
27-Jan-25,31.80,33.33,31.55,33.15,65250425
24-Jan-25,32.12,32.68,31.80,31.80,29017438
23-Jan-25,32.84,32.84,31.43,32.15,64979742
22-Jan-25,31.63,32.69,30.84,32.21,91795144
21-Jan-25,31.40,31.76,30.92,31.45,35307269
20-Jan-25,30.00,31.37,29.98,31.37,48895482
17-Jan-25,30.61,30.78,29.97,30.32,55467485
16-Jan-25,31.39,31.39,30.26,30.54,35674163
15-Jan-25,30.46,31.60,30.33,31.42,50468922
14-Jan-25,29.76,30.43,29.41,30.30,44943931
13-Jan-25,30.11,30.11,28.97,29.70,50056025
10-Jan-25,30.60,30.60,29.81,30.11,23619726
09-Jan-25,30.50,31.19,30.31,30.70,23893879
08-Jan-25,31.01,31.01,30.13,30.65,30503980
07-Jan-25,30.58,31.64,30.55,31.32,82165909
06-Jan-25,29.71,30.55,29.08,30.55,55587049
03-Jan-25,29.15,29.92,28.76,28.88,45359452
02-Jan-25,29.45,29.45,28.19,29.14,63391790
30-Dec-24,28.94,29.83,28.94,29.58,37011990
27-Dec-24,29.29,30.04,28.94,29.14,47727294
26-Dec-24,29.29,29.40,28.54,28.83,66681880
23-Dec-24,30.12,30.56,29.32,29.34,46782212
20-Dec-24,29.69,31.35,29.30,31.00,112573291
19-Dec-24,29.07,29.72,28.81,29.65,101906140
18-Dec-24,30.85,30.91,28.69,29.00,128155471
17-Dec-24,30.76,31.16,29.90,30.91,58605264
16-Dec-24,30.92,31.15,30.11,30.50,87839236
13-Dec-24,32.34,32.38,30.66,30.97,114309900
12-Dec-24,33.88,33.88,31.86,32.03,75035865
11-Dec-24,33.91,34.98,32.95,33.98,113294967
10-Dec-24,32.94,34.15,32.72,33.90,150865825
09-Dec-24,34.38,34.38,32.46,32.66,87374522
06-Dec-24,35.40,35.57,33.04,33.99,92450499
05-Dec-24,35.61,36.78,35.31,35.40,97340628
04-Dec-24,36.78,36.99,35.04,35.09,97571047
03-Dec-24,36.85,37.80,36.51,36.74,38654128
02-Dec-24,36.52,37.05,35.38,36.86,56577512
29-Nov-24,35.66,36.85,34.52,36.69,147152240
28-Nov-24,39.10,39.18,35.28,35.66,133366028
27-Nov-24,42.47,43.10,39.01,39.40,89126279
26-Nov-24,41.60,43.27,41.45,42.46,81568869
25-Nov-24,40.85,42.31,40.82,41.68,64697806
22-Nov-24,40.44,40.84,39.66,40.84,42748859
21-Nov-24,41.10,41.10,39.67,39.81,67572850
19-Nov-24,41.98,42.25,41.08,41.18,67428152
18-Nov-24,42.76,42.76,41.48,41.80,99439838
14-Nov-24,41.00,44.38,40.90,42.11,137684943
13-Nov-24,40.15,41.60,40.11,41.18,67167346
12-Nov-24,40.10,40.65,39.65,40.10,38035381
11-Nov-24,39.99,40.79,39.41,40.43,53282597
08-Nov-24,39.81,40.25,38.95,40.25,88858658
07-Nov-24,40.90,41.80,39.80,40.37,42051613
06-Nov-24,40.50,41.43,39.75,41.00,74278180
05-Nov-24,41.54,42.09,40.42,41.33,51184090
04-Nov-24,40.40,42.13,40.40,41.43,88693118
01-Nov-24,41.23,41.30,39.95,40.00,68396126
31-Oct-24,40.38,41.55,40.34,41.24,53793355
30-Oct-24,40.31,40.78,40.15,40.70,57222126
29-Oct-24,40.67,41.26,39.81,40.16,95963437
28-Oct-24,41.00,41.19,40.54,40.83,41419521
25-Oct-24,41.11,41.74,40.29,40.53,54649615
24-Oct-24,40.40,41.71,40.04,41.49,51301786
23-Oct-24,39.95,40.43,39.70,40.40,40237579
22-Oct-24,40.37,41.17,39.90,40.23,66187744
21-Oct-24,40.35,41.08,40.31,40.89,27703703
18-Oct-24,41.00,41.49,40.30,40.39,60994929
17-Oct-24,40.75,41.22,40.18,41.00,46145380
16-Oct-24,42.21,42.74,41.08,41.36,95923100
15-Oct-24,42.21,42.38,41.75,42.03,65891202
14-Oct-24,41.80,42.15,41.00,42.04,39316843
11-Oct-24,41.00,41.87,40.61,41.80,57699860
10-Oct-24,41.35,41.48,40.55,41.35,47037351

*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