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
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	0,00%	0,00	41,35	41,35	40,55	41,48	47M	4.806
09/10/2024	-1,15%	-0,48	41,35	41,46	40,57	41,49	75M	9.532
08/10/2024	2,27%	0,93	41,83	40,43	40,31	41,83	75M	8.668
07/10/2024	-1,52%	-0,63	40,90	42,00	40,53	42,06	50M	5.403
04/10/2024	2,44%	0,99	41,53	40,40	40,10	41,70	78M	8.780
03/10/2024	-4,23%	-1,79	40,54	41,53	40,44	41,79	103M	10.773
02/10/2024	1,36%	0,57	42,33	42,00	41,68	43,00	208M	13.244
01/10/2024	-0,97%	-0,41	41,76	42,55	41,59	43,01	171M	12.695
30/09/2024	-1,63%	-0,70	42,17	43,00	41,43	43,04	126M	11.445
27/09/2024	1,06%	0,45	42,87	42,33	42,13	44,44	90M	10.988
26/09/2024	-1,21%	-0,52	42,42	42,98	42,33	43,48	49M	5.518
25/09/2024	-4,17%	-1,87	42,94	44,82	42,94	45,03	65M	6.557
24/09/2024	-0,86%	-0,39	44,81	45,77	44,71	46,25	78M	6.854
23/09/2024	1,23%	0,55	45,20	44,11	43,78	45,37	92M	8.863
20/09/2024	-3,56%	-1,65	44,65	46,40	43,70	46,59	147M	11.485
19/09/2024	-3,08%	-1,47	46,30	48,15	46,30	48,59	73M	6.374
18/09/2024	1,34%	0,63	47,77	46,91	46,89	48,85	187M	11.689
17/09/2024	-1,22%	-0,58	47,14	47,70	46,88	47,89	83M	6.397
16/09/2024	-1,28%	-0,62	47,72	47,75	47,41	48,31	68M	4.928
13/09/2024	1,66%	0,79	48,34	48,23	47,64	48,53	115M	7.061
12/09/2024	-1,39%	-0,67	47,55	48,21	46,97	48,62	100M	6.121
11/09/2024	1,32%	0,63	48,22	47,60	47,20	48,23	81M	6.661
10/09/2024	2,34%	1,09	47,59	46,31	46,28	47,69	89M	6.828
09/09/2024	-1,77%	-0,84	46,50	47,20	46,15	47,45	120M	7.838
06/09/2024	-0,34%	-0,16	47,34	47,58	46,92	47,94	69M	5.994
05/09/2024	-0,88%	-0,42	47,50	47,98	46,58	48,00	156M	9.675
04/09/2024	1,08%	0,51	47,92	47,35	47,27	49,31	87M	7.694
03/09/2024	-1,23%	-0,59	47,41	48,30	47,20	48,51	107M	9.986
02/09/2024	-2,04%	-1,00	48,00	48,74	47,50	49,13	92M	8.793
30/08/2024	-3,39%	-1,72	49,00	50,41	48,79	50,54	233M	17.246
29/08/2024	-4,23%	-2,24	50,72	51,40	50,10	51,95	179M	14.263
28/08/2024	-1,56%	-0,84	52,96	53,66	52,70	53,80	62M	6.143
27/08/2024	2,30%	1,21	53,80	52,61	52,01	54,18	81M	7.575
26/08/2024	0,23%	0,12	52,59	52,77	51,54	52,95	45M	4.107
23/08/2024	4,42%	2,22	52,47	50,60	50,27	52,95	75M	5.579
22/08/2024	-2,94%	-1,52	50,25	52,00	49,76	52,00	63M	5.352
21/08/2024	-0,94%	-0,49	51,77	52,05	51,50	52,95	51M	4.302
20/08/2024	-0,27%	-0,14	52,26	52,16	51,02	52,52	56M	4.890
19/08/2024	2,54%	1,30	52,40	51,00	50,29	52,50	86M	7.572
16/08/2024	-5,27%	-2,84	51,10	53,70	51,05	53,95	162M	10.391
15/08/2024	-2,21%	-1,22	53,94	54,87	53,33	56,29	145M	9.118
14/08/2024	1,49%	0,81	55,16	54,99	54,46	55,64	118M	7.708
13/08/2024	1,63%	0,87	54,35	53,78	53,64	54,90	69M	5.473
12/08/2024	-0,80%	-0,43	53,48	54,00	53,02	54,85	76M	5.045
09/08/2024	5,05%	2,59	53,91	51,60	51,58	54,52	186M	12.309
08/08/2024	1,99%	1,00	51,32	50,25	50,22	51,59	85M	4.038
07/08/2024	1,90%	0,94	50,32	50,00	49,90	51,61	57M	4.473
06/08/2024	0,39%	0,19	49,38	49,79	48,50	49,99	55M	5.401
05/08/2024	-2,30%	-1,16	49,19	48,00	47,50	49,89	102M	6.791
02/08/2024	-0,08%	-0,04	50,35	49,90	49,85	51,45	65M	5.553
01/08/2024	-	-	50,39	49,00	48,65	50,76	58M	3.060

Date,Open,High,Low,Close,Volume
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
09-Oct-24,41.46,41.49,40.57,41.35,75420468
08-Oct-24,40.43,41.83,40.31,41.83,74912373
07-Oct-24,42.00,42.06,40.53,40.90,49670161
04-Oct-24,40.40,41.70,40.10,41.53,78279678
03-Oct-24,41.53,41.79,40.44,40.54,102817734
02-Oct-24,42.00,43.00,41.68,42.33,207955562
01-Oct-24,42.55,43.01,41.59,41.76,170511274
30-Sep-24,43.00,43.04,41.43,42.17,125907574
27-Sep-24,42.33,44.44,42.13,42.87,90424639
26-Sep-24,42.98,43.48,42.33,42.42,48966665
25-Sep-24,44.82,45.03,42.94,42.94,64700319
24-Sep-24,45.77,46.25,44.71,44.81,78298905
23-Sep-24,44.11,45.37,43.78,45.20,91748929
20-Sep-24,46.40,46.59,43.70,44.65,146576682
19-Sep-24,48.15,48.59,46.30,46.30,73325711
18-Sep-24,46.91,48.85,46.89,47.77,186600783
17-Sep-24,47.70,47.89,46.88,47.14,83337262
16-Sep-24,47.75,48.31,47.41,47.72,67907380
13-Sep-24,48.23,48.53,47.64,48.34,115118351
12-Sep-24,48.21,48.62,46.97,47.55,100457150
11-Sep-24,47.60,48.23,47.20,48.22,80984980
10-Sep-24,46.31,47.69,46.28,47.59,89330775
09-Sep-24,47.20,47.45,46.15,46.50,119506114
06-Sep-24,47.58,47.94,46.92,47.34,69304833
05-Sep-24,47.98,48.00,46.58,47.50,155831642
04-Sep-24,47.35,49.31,47.27,47.92,87484984
03-Sep-24,48.30,48.51,47.20,47.41,107491949
02-Sep-24,48.74,49.13,47.50,48.00,92169529
30-Aug-24,50.41,50.54,48.79,49.00,233225068
29-Aug-24,51.40,51.95,50.10,50.72,179355586
28-Aug-24,53.66,53.80,52.70,52.96,62221043
27-Aug-24,52.61,54.18,52.01,53.80,80744378
26-Aug-24,52.77,52.95,51.54,52.59,45058436
23-Aug-24,50.60,52.95,50.27,52.47,75056766
22-Aug-24,52.00,52.00,49.76,50.25,62990014
21-Aug-24,52.05,52.95,51.50,51.77,50872755
20-Aug-24,52.16,52.52,51.02,52.26,55848701
19-Aug-24,51.00,52.50,50.29,52.40,85952513
16-Aug-24,53.70,53.95,51.05,51.10,162129983
15-Aug-24,54.87,56.29,53.33,53.94,144646039
14-Aug-24,54.99,55.64,54.46,55.16,118007442
13-Aug-24,53.78,54.90,53.64,54.35,69275877
12-Aug-24,54.00,54.85,53.02,53.48,76216291
09-Aug-24,51.60,54.52,51.58,53.91,185572403
08-Aug-24,50.25,51.59,50.22,51.32,85004594
07-Aug-24,50.00,51.61,49.90,50.32,57214890
06-Aug-24,49.79,49.99,48.50,49.38,55471914
05-Aug-24,48.00,49.89,47.50,49.19,101898884
02-Aug-24,49.90,51.45,49.85,50.35,64854583
01-Aug-24,49.00,50.76,48.65,50.39,57989142

*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