Cotação atual, histórico e gráfico do papel: AZZA3
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 |
| 30/12/2025 | 1,37% | 0,34 | 25,16 | 24,85 | 24,85 | 25,59 | 93M | 10.699 |
| 29/12/2025 | 1,47% | 0,36 | 24,82 | 24,38 | 24,10 | 24,95 | 49M | 8.199 |
| 26/12/2025 | 2,69% | 0,64 | 24,46 | 23,85 | 23,66 | 24,58 | 39M | 6.130 |
| 23/12/2025 | 1,79% | 0,42 | 23,82 | 23,65 | 23,41 | 23,92 | 39M | 7.212 |
| 22/12/2025 | -5,65% | -1,40 | 23,40 | 23,06 | 22,86 | 23,52 | 83M | 10.458 |
| 19/12/2025 | 1,64% | 0,40 | 24,80 | 24,50 | 24,32 | 24,92 | 80M | 8.264 |
| 18/12/2025 | 1,67% | 0,40 | 24,40 | 24,15 | 23,89 | 24,62 | 90M | 10.225 |
|
| 17/12/2025 | -0,54% | -0,13 | 24,00 | 24,84 | 24,00 | 24,84 | 181M | 18.031 |
| 16/12/2025 | -2,54% | -0,63 | 24,13 | 24,65 | 24,03 | 24,67 | 59M | 8.525 |
| 15/12/2025 | -2,40% | -0,61 | 24,76 | 25,51 | 24,76 | 25,89 | 56M | 8.633 |
| 12/12/2025 | 2,05% | 0,51 | 25,37 | 25,10 | 24,70 | 25,80 | 109M | 12.348 |
| 11/12/2025 | -0,44% | -0,11 | 24,86 | 25,00 | 24,70 | 25,38 | 41M | 6.893 |
| 10/12/2025 | -2,46% | -0,63 | 24,97 | 25,65 | 24,89 | 25,90 | 61M | 8.807 |
| 09/12/2025 | 0,20% | 0,05 | 25,60 | 25,36 | 24,47 | 25,95 | 64M | 10.040 |
| 08/12/2025 | -0,47% | -0,12 | 25,55 | 26,13 | 25,31 | 26,34 | 104M | 12.025 |
| 05/12/2025 | -9,96% | -2,84 | 25,67 | 27,10 | 25,50 | 27,44 | 531M | 23.857 |
| 04/12/2025 | 0,07% | 0,02 | 28,51 | 28,69 | 28,40 | 29,15 | 69M | 9.100 |
| 03/12/2025 | -1,25% | -0,36 | 28,49 | 28,85 | 28,34 | 29,01 | 41M | 7.334 |
| 02/12/2025 | 2,45% | 0,69 | 28,85 | 28,16 | 28,16 | 28,85 | 41M | 6.492 |
| 01/12/2025 | -2,76% | -0,80 | 28,16 | 29,05 | 27,76 | 29,09 | 49M | 5.826 |
| 28/11/2025 | 1,51% | 0,43 | 28,96 | 28,62 | 28,02 | 28,99 | 57M | 7.791 |
| 27/11/2025 | -2,33% | -0,68 | 28,53 | 29,20 | 28,47 | 29,20 | 43M | 5.383 |
| 26/11/2025 | 2,53% | 0,72 | 29,21 | 28,49 | 28,45 | 29,36 | 54M | 8.314 |
| 25/11/2025 | -1,04% | -0,30 | 28,49 | 29,00 | 28,37 | 29,19 | 67M | 10.049 |
| 24/11/2025 | -5,30% | -1,61 | 28,79 | 29,53 | 28,76 | 29,55 | 63M | 6.781 |
| 21/11/2025 | 2,25% | 0,67 | 30,40 | 29,73 | 29,54 | 30,58 | 85M | 9.966 |
| 19/11/2025 | -1,95% | -0,59 | 29,73 | 30,31 | 29,58 | 30,49 | 71M | 10.415 |
| 18/11/2025 | 4,41% | 1,28 | 30,32 | 29,30 | 28,84 | 30,70 | 82M | 11.056 |
| 17/11/2025 | -2,35% | -0,70 | 29,04 | 29,95 | 29,04 | 29,95 | 38M | 6.670 |
| 14/11/2025 | 1,23% | 0,36 | 29,74 | 29,38 | 29,11 | 30,48 | 50M | 8.849 |
| 13/11/2025 | -0,61% | -0,18 | 29,38 | 29,51 | 28,73 | 29,64 | 55M | 8.609 |
| 12/11/2025 | 2,82% | 0,81 | 29,56 | 28,90 | 28,80 | 29,78 | 65M | 10.079 |
| 11/11/2025 | 2,10% | 0,59 | 28,75 | 27,11 | 27,10 | 29,57 | 153M | 20.949 |
| 10/11/2025 | - | - | 28,16 | 28,99 | 28,11 | 29,16 | 48M | 6.799 |
Date,Open,High,Low,Close,Volume
30-Dec-25,24.85,25.59,24.85,25.16,92728709
29-Dec-25,24.38,24.95,24.10,24.82,49411825
26-Dec-25,23.85,24.58,23.66,24.46,39126879
23-Dec-25,23.65,23.92,23.41,23.82,38638764
22-Dec-25,23.06,23.52,22.86,23.40,83391424
19-Dec-25,24.50,24.92,24.32,24.80,79983765
18-Dec-25,24.15,24.62,23.89,24.40,90241530
17-Dec-25,24.84,24.84,24.00,24.00,181193410
16-Dec-25,24.65,24.67,24.03,24.13,59144170
15-Dec-25,25.51,25.89,24.76,24.76,55862810
12-Dec-25,25.10,25.80,24.70,25.37,109031900
11-Dec-25,25.00,25.38,24.70,24.86,41367614
10-Dec-25,25.65,25.90,24.89,24.97,61379325
09-Dec-25,25.36,25.95,24.47,25.60,64326332
08-Dec-25,26.13,26.34,25.31,25.55,104086428
05-Dec-25,27.10,27.44,25.50,25.67,530799303
04-Dec-25,28.69,29.15,28.40,28.51,68700413
03-Dec-25,28.85,29.01,28.34,28.49,41491919
02-Dec-25,28.16,28.85,28.16,28.85,41138718
01-Dec-25,29.05,29.09,27.76,28.16,49150472
28-Nov-25,28.62,28.99,28.02,28.96,57036144
27-Nov-25,29.20,29.20,28.47,28.53,42610942
26-Nov-25,28.49,29.36,28.45,29.21,54218461
25-Nov-25,29.00,29.19,28.37,28.49,67306579
24-Nov-25,29.53,29.55,28.76,28.79,62643774
21-Nov-25,29.73,30.58,29.54,30.40,84507950
19-Nov-25,30.31,30.49,29.58,29.73,71006241
18-Nov-25,29.30,30.70,28.84,30.32,81738189
17-Nov-25,29.95,29.95,29.04,29.04,37894653
14-Nov-25,29.38,30.48,29.11,29.74,49527222
13-Nov-25,29.51,29.64,28.73,29.38,54584749
12-Nov-25,28.90,29.78,28.80,29.56,64502815
11-Nov-25,27.11,29.57,27.10,28.75,153279005
10-Nov-25,28.99,29.16,28.11,28.16,48470503
*exoneração de responsabilidade e termos de uso