Cotação atual, histórico e gráfico do papel: AZEV11

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 AZEV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/03/2026	0,00%	0,00	0,07	0,07	0,06	0,07	1K	13
30/03/2026	0,00%	0,00	0,07	0,07	0,07	0,07	210	4
27/03/2026	0,00%	0,00	0,07	0,07	0,07	0,07	1K	13
26/03/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	4K	19
25/03/2026	0,00%	0,00	0,08	0,08	0,07	0,08	103	6
24/03/2026	14,29%	0,01	0,08	0,08	0,08	0,08	48	3
23/03/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	245	5

20/03/2026	14,29%	0,01	0,08	0,07	0,07	0,08	445	6
19/03/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	210	6
18/03/2026	14,29%	0,01	0,08	0,07	0,07	0,08	87	3
17/03/2026	0,00%	0,00	0,07	0,07	0,07	0,08	81	7
16/03/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	22	3
13/03/2026	0,00%	0,00	0,08	0,08	0,08	0,08	16	2
12/03/2026	14,29%	0,01	0,08	0,07	0,07	0,08	166	6
11/03/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	81	4
10/03/2026	0,00%	0,00	0,08	0,08	0,08	0,08	48	3
09/03/2026	0,00%	0,00	0,08	0,08	0,07	0,08	94	4
06/03/2026	14,29%	0,01	0,08	0,08	0,08	0,08	2K	4
05/03/2026	0,00%	0,00	0,07	0,07	0,07	0,07	63	8
04/03/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	167	5
03/03/2026	-11,11%	-0,01	0,08	0,09	0,08	0,09	291	9
02/03/2026	12,50%	0,01	0,09	0,08	0,07	0,09	350	19
27/02/2026	0,00%	0,00	0,08	0,07	0,07	0,08	537	14
26/02/2026	-11,11%	-0,01	0,08	0,09	0,08	0,09	651	8
25/02/2026	28,57%	0,02	0,09	0,08	0,07	0,09	1K	12
24/02/2026	0,00%	0,00	0,07	0,07	0,07	0,07	112	3
23/02/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	261	10
20/02/2026	14,29%	0,01	0,08	0,07	0,07	0,08	15	2
19/02/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	211	11
18/02/2026	33,33%	0,02	0,08	0,08	0,07	0,08	550	9
13/02/2026	-25,00%	-0,02	0,06	0,07	0,06	0,08	572	11
12/02/2026	14,29%	0,01	0,08	0,08	0,08	0,08	208	7
11/02/2026	0,00%	0,00	0,07	0,06	0,06	0,07	254	7
10/02/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	1K	18
09/02/2026	14,29%	0,01	0,08	0,07	0,07	0,08	843	16
06/02/2026	0,00%	0,00	0,07	0,07	0,07	0,07	182	5
05/02/2026	0,00%	0,00	0,07	0,07	0,07	0,09	2K	15
04/02/2026	16,67%	0,01	0,07	0,08	0,07	0,08	1K	19
03/02/2026	-14,29%	-0,01	0,06	0,08	0,06	0,08	2K	23
02/02/2026	0,00%	0,00	0,07	0,08	0,07	0,08	1K	15
30/01/2026	-12,50%	-0,01	0,07	0,09	0,06	0,09	4K	36
29/01/2026	14,29%	0,01	0,08	0,08	0,08	0,09	704	18
28/01/2026	-12,50%	-0,01	0,07	0,07	0,07	0,07	1K	19
27/01/2026	0,00%	0,00	0,08	0,08	0,07	0,08	956	13
26/01/2026	0,00%	0,00	0,08	0,08	0,07	0,08	168	10
23/01/2026	14,29%	0,01	0,08	0,07	0,06	0,08	1K	22
22/01/2026	0,00%	0,00	0,07	0,07	0,06	0,08	777	22
21/01/2026	16,67%	0,01	0,07	0,08	0,07	0,08	459	21
20/01/2026	-14,29%	-0,01	0,06	0,07	0,06	0,07	662	10
19/01/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	606	9
16/01/2026	0,00%	0,00	0,08	0,07	0,07	0,08	2K	14
15/01/2026	14,29%	0,01	0,08	0,07	0,07	0,08	574	12
14/01/2026	-12,50%	-0,01	0,07	0,08	0,06	0,08	173	9
13/01/2026	0,00%	0,00	0,08	0,08	0,07	0,08	158	6
12/01/2026	14,29%	0,01	0,08	0,07	0,07	0,08	109	5
09/01/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	54	2
08/01/2026	14,29%	0,01	0,08	0,09	0,07	0,09	864	10
07/01/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	241	6
06/01/2026	0,00%	0,00	0,08	0,08	0,08	0,08	96	3
05/01/2026	14,29%	0,01	0,08	0,06	0,06	0,08	384	8
02/01/2026	-12,50%	-0,01	0,07	0,08	0,06	0,08	783	11
30/12/2025	14,29%	0,01	0,08	0,07	0,07	0,08	263	7
29/12/2025	0,00%	0,00	0,07	0,07	0,07	0,07	7	1
26/12/2025	0,00%	0,00	0,07	0,07	0,07	0,07	7	1
23/12/2025	0,00%	0,00	0,07	0,08	0,07	0,08	192	3
22/12/2025	-12,50%	-0,01	0,07	0,08	0,07	0,09	461	11
19/12/2025	14,29%	0,01	0,08	0,08	0,08	0,09	67	6
18/12/2025	0,00%	0,00	0,07	0,07	0,07	0,07	679	3
17/12/2025	0,00%	0,00	0,07	0,07	0,07	0,08	765	6
16/12/2025	-12,50%	-0,01	0,07	0,07	0,07	0,07	868	7
15/12/2025	0,00%	0,00	0,08	0,08	0,07	0,09	433	12
12/12/2025	0,00%	0,00	0,08	0,08	0,08	0,09	605	10
11/12/2025	14,29%	0,01	0,08	0,06	0,06	0,08	1K	23
10/12/2025	-12,50%	-0,01	0,07	0,07	0,06	0,07	214	8
09/12/2025	0,00%	0,00	0,08	0,09	0,07	0,09	94	7
08/12/2025	14,29%	0,01	0,08	0,08	0,08	0,08	168	8
05/12/2025	-12,50%	-0,01	0,07	0,07	0,06	0,07	2K	20
04/12/2025	14,29%	0,01	0,08	0,07	0,07	0,08	2K	31
03/12/2025	16,67%	0,01	0,07	0,07	0,07	0,07	238	9
02/12/2025	-14,29%	-0,01	0,06	0,07	0,06	0,08	471	17
01/12/2025	16,67%	0,01	0,07	0,06	0,06	0,07	1K	18
28/11/2025	-25,00%	-0,02	0,06	0,09	0,06	0,09	164	7
27/11/2025	33,33%	0,02	0,08	0,06	0,06	0,08	326	9
26/11/2025	0,00%	0,00	0,06	0,07	0,06	0,07	311	15
25/11/2025	-25,00%	-0,02	0,06	0,07	0,06	0,07	284	10
24/11/2025	14,29%	0,01	0,08	0,08	0,07	0,08	2K	11
21/11/2025	-12,50%	-0,01	0,07	0,08	0,07	0,08	1K	10
19/11/2025	33,33%	0,02	0,08	0,06	0,06	0,08	2K	32
18/11/2025	-25,00%	-0,02	0,06	0,06	0,06	0,07	1K	13
17/11/2025	0,00%	0,00	0,08	0,07	0,06	0,08	2K	30
14/11/2025	14,29%	0,01	0,08	0,07	0,07	0,08	318	28
13/11/2025	0,00%	0,00	0,07	0,07	0,07	0,07	63	1
12/11/2025	-12,50%	-0,01	0,07	0,07	0,07	0,08	225	3
11/11/2025	14,29%	0,01	0,08	0,09	0,08	0,09	985	7
10/11/2025	-12,50%	-0,01	0,07	0,07	0,07	0,07	7	1
07/11/2025	0,00%	0,00	0,08	0,09	0,07	0,09	270	8
06/11/2025	0,00%	0,00	0,08	0,08	0,08	0,09	78	4
05/11/2025	0,00%	0,00	0,08	0,09	0,07	0,09	7K	23
04/11/2025	0,00%	0,00	0,08	0,08	0,07	0,08	38	4
03/11/2025	0,00%	0,00	0,08	0,08	0,08	0,09	571	10
31/10/2025	-11,11%	-0,01	0,08	0,08	0,08	0,08	16	1
30/10/2025	0,00%	0,00	0,09	0,09	0,08	0,09	215	7
29/10/2025	12,50%	0,01	0,09	0,09	0,09	0,09	180	4
28/10/2025	-11,11%	-0,01	0,08	0,08	0,08	0,09	145	3
27/10/2025	28,57%	0,02	0,09	0,07	0,06	0,09	772	7
24/10/2025	-12,50%	-0,01	0,07	0,08	0,07	0,08	78	4
23/10/2025	14,29%	0,01	0,08	0,07	0,07	0,08	141	3
22/10/2025	0,00%	0,00	0,07	0,07	0,07	0,07	322	4
21/10/2025	-22,22%	-0,02	0,07	0,09	0,07	0,09	200	8
20/10/2025	0,00%	0,00	0,09	0,09	0,07	0,09	140	5
17/10/2025	12,50%	0,01	0,09	0,09	0,09	0,09	450	7
16/10/2025	0,00%	0,00	0,08	0,08	0,08	0,08	16	2
15/10/2025	0,00%	0,00	0,08	0,07	0,07	0,08	210	5
14/10/2025	0,00%	0,00	0,08	0,07	0,07	0,08	44	3
13/10/2025	0,00%	0,00	0,08	0,08	0,08	0,08	696	3
10/10/2025	0,00%	0,00	0,08	0,09	0,08	0,09	52	5
09/10/2025	0,00%	0,00	0,08	0,08	0,08	0,08	904	4
08/10/2025	14,29%	0,01	0,08	0,07	0,07	0,08	119	5
07/10/2025	0,00%	0,00	0,07	0,07	0,07	0,07	70	1
06/10/2025	-22,22%	-0,02	0,07	0,08	0,07	0,09	2K	10
03/10/2025	0,00%	0,00	0,09	0,09	0,07	0,09	430	4
02/10/2025	12,50%	0,01	0,09	0,09	0,08	0,09	608	9
01/10/2025	0,00%	0,00	0,08	0,08	0,08	0,08	16	2
30/09/2025	0,00%	0,00	0,08	0,09	0,08	0,10	478	19
29/09/2025	0,00%	0,00	0,08	0,08	0,08	0,08	584	8
26/09/2025	0,00%	0,00	0,08	0,08	0,08	0,09	3K	19
23/09/2025	0,00%	0,00	0,08	0,07	0,07	0,08	1K	12
22/09/2025	-11,11%	-0,01	0,08	0,09	0,07	0,09	2K	28
19/09/2025	28,57%	0,02	0,09	0,08	0,08	0,09	89	5
18/09/2025	0,00%	0,00	0,07	0,07	0,06	0,07	3K	19
17/09/2025	-12,50%	-0,01	0,07	0,08	0,06	0,08	5K	30
16/09/2025	-11,11%	-0,01	0,08	0,09	0,08	0,09	1K	14
15/09/2025	0,00%	0,00	0,09	0,09	0,08	0,10	2K	11
12/09/2025	-	-	0,09	0,07	0,07	0,10	902	18

Date,Open,High,Low,Close,Volume
31-Mar-26,0.07,0.07,0.06,0.07,1285
30-Mar-26,0.07,0.07,0.07,0.07,210
27-Mar-26,0.07,0.07,0.07,0.07,1449
26-Mar-26,0.08,0.08,0.07,0.07,3722
25-Mar-26,0.08,0.08,0.07,0.08,103
24-Mar-26,0.08,0.08,0.08,0.08,48
23-Mar-26,0.08,0.08,0.07,0.07,245
20-Mar-26,0.07,0.08,0.07,0.08,445
19-Mar-26,0.08,0.08,0.07,0.07,210
18-Mar-26,0.07,0.08,0.07,0.08,87
17-Mar-26,0.07,0.08,0.07,0.07,81
16-Mar-26,0.08,0.08,0.07,0.07,22
13-Mar-26,0.08,0.08,0.08,0.08,16
12-Mar-26,0.07,0.08,0.07,0.08,166
11-Mar-26,0.08,0.08,0.07,0.07,81
10-Mar-26,0.08,0.08,0.08,0.08,48
09-Mar-26,0.08,0.08,0.07,0.08,94
06-Mar-26,0.08,0.08,0.08,0.08,2176
05-Mar-26,0.07,0.07,0.07,0.07,63
04-Mar-26,0.08,0.08,0.07,0.07,167
03-Mar-26,0.09,0.09,0.08,0.08,291
02-Mar-26,0.08,0.09,0.07,0.09,350
27-Feb-26,0.07,0.08,0.07,0.08,537
26-Feb-26,0.09,0.09,0.08,0.08,651
25-Feb-26,0.08,0.09,0.07,0.09,1302
24-Feb-26,0.07,0.07,0.07,0.07,112
23-Feb-26,0.08,0.08,0.07,0.07,261
20-Feb-26,0.07,0.08,0.07,0.08,15
19-Feb-26,0.08,0.08,0.07,0.07,211
18-Feb-26,0.08,0.08,0.07,0.08,550
13-Feb-26,0.07,0.08,0.06,0.06,572
12-Feb-26,0.08,0.08,0.08,0.08,208
11-Feb-26,0.06,0.07,0.06,0.07,254
10-Feb-26,0.08,0.08,0.07,0.07,1276
09-Feb-26,0.07,0.08,0.07,0.08,843
06-Feb-26,0.07,0.07,0.07,0.07,182
05-Feb-26,0.07,0.09,0.07,0.07,1824
04-Feb-26,0.08,0.08,0.07,0.07,1353
03-Feb-26,0.08,0.08,0.06,0.06,1906
02-Feb-26,0.08,0.08,0.07,0.07,1100
30-Jan-26,0.09,0.09,0.06,0.07,3977
29-Jan-26,0.08,0.09,0.08,0.08,704
28-Jan-26,0.07,0.07,0.07,0.07,1337
27-Jan-26,0.08,0.08,0.07,0.08,956
26-Jan-26,0.08,0.08,0.07,0.08,168
23-Jan-26,0.07,0.08,0.06,0.08,1274
22-Jan-26,0.07,0.08,0.06,0.07,777
21-Jan-26,0.08,0.08,0.07,0.07,459
20-Jan-26,0.07,0.07,0.06,0.06,662
19-Jan-26,0.08,0.08,0.07,0.07,606
16-Jan-26,0.07,0.08,0.07,0.08,1659
15-Jan-26,0.07,0.08,0.07,0.08,574
14-Jan-26,0.08,0.08,0.06,0.07,173
13-Jan-26,0.08,0.08,0.07,0.08,158
12-Jan-26,0.07,0.08,0.07,0.08,109
09-Jan-26,0.08,0.08,0.07,0.07,54
08-Jan-26,0.09,0.09,0.07,0.08,864
07-Jan-26,0.08,0.08,0.07,0.07,241
06-Jan-26,0.08,0.08,0.08,0.08,96
05-Jan-26,0.06,0.08,0.06,0.08,384
02-Jan-26,0.08,0.08,0.06,0.07,783
30-Dec-25,0.07,0.08,0.07,0.08,263
29-Dec-25,0.07,0.07,0.07,0.07,7
26-Dec-25,0.07,0.07,0.07,0.07,7
23-Dec-25,0.08,0.08,0.07,0.07,192
22-Dec-25,0.08,0.09,0.07,0.07,461
19-Dec-25,0.08,0.09,0.08,0.08,67
18-Dec-25,0.07,0.07,0.07,0.07,679
17-Dec-25,0.07,0.08,0.07,0.07,765
16-Dec-25,0.07,0.07,0.07,0.07,868
15-Dec-25,0.08,0.09,0.07,0.08,433
12-Dec-25,0.08,0.09,0.08,0.08,605
11-Dec-25,0.06,0.08,0.06,0.08,1333
10-Dec-25,0.07,0.07,0.06,0.07,214
09-Dec-25,0.09,0.09,0.07,0.08,94
08-Dec-25,0.08,0.08,0.08,0.08,168
05-Dec-25,0.07,0.07,0.06,0.07,1686
04-Dec-25,0.07,0.08,0.07,0.08,1987
03-Dec-25,0.07,0.07,0.07,0.07,238
02-Dec-25,0.07,0.08,0.06,0.06,471
01-Dec-25,0.06,0.07,0.06,0.07,1144
28-Nov-25,0.09,0.09,0.06,0.06,164
27-Nov-25,0.06,0.08,0.06,0.08,326
26-Nov-25,0.07,0.07,0.06,0.06,311
25-Nov-25,0.07,0.07,0.06,0.06,284
24-Nov-25,0.08,0.08,0.07,0.08,1542
21-Nov-25,0.08,0.08,0.07,0.07,1106
19-Nov-25,0.06,0.08,0.06,0.08,2414
18-Nov-25,0.06,0.07,0.06,0.06,1429
17-Nov-25,0.07,0.08,0.06,0.08,1597
14-Nov-25,0.07,0.08,0.07,0.08,318
13-Nov-25,0.07,0.07,0.07,0.07,63
12-Nov-25,0.07,0.08,0.07,0.07,225
11-Nov-25,0.09,0.09,0.08,0.08,985
10-Nov-25,0.07,0.07,0.07,0.07,7
07-Nov-25,0.09,0.09,0.07,0.08,270
06-Nov-25,0.08,0.09,0.08,0.08,78
05-Nov-25,0.09,0.09,0.07,0.08,6687
04-Nov-25,0.08,0.08,0.07,0.08,38
03-Nov-25,0.08,0.09,0.08,0.08,571
31-Oct-25,0.08,0.08,0.08,0.08,16
30-Oct-25,0.09,0.09,0.08,0.09,215
29-Oct-25,0.09,0.09,0.09,0.09,180
28-Oct-25,0.08,0.09,0.08,0.08,145
27-Oct-25,0.07,0.09,0.06,0.09,772
24-Oct-25,0.08,0.08,0.07,0.07,78
23-Oct-25,0.07,0.08,0.07,0.08,141
22-Oct-25,0.07,0.07,0.07,0.07,322
21-Oct-25,0.09,0.09,0.07,0.07,200
20-Oct-25,0.09,0.09,0.07,0.09,140
17-Oct-25,0.09,0.09,0.09,0.09,450
16-Oct-25,0.08,0.08,0.08,0.08,16
15-Oct-25,0.07,0.08,0.07,0.08,210
14-Oct-25,0.07,0.08,0.07,0.08,44
13-Oct-25,0.08,0.08,0.08,0.08,696
10-Oct-25,0.09,0.09,0.08,0.08,52
09-Oct-25,0.08,0.08,0.08,0.08,904
08-Oct-25,0.07,0.08,0.07,0.08,119
07-Oct-25,0.07,0.07,0.07,0.07,70
06-Oct-25,0.08,0.09,0.07,0.07,1803
03-Oct-25,0.09,0.09,0.07,0.09,430
02-Oct-25,0.09,0.09,0.08,0.09,608
01-Oct-25,0.08,0.08,0.08,0.08,16
30-Sep-25,0.09,0.10,0.08,0.08,478
29-Sep-25,0.08,0.08,0.08,0.08,584
26-Sep-25,0.08,0.09,0.08,0.08,3040
23-Sep-25,0.07,0.08,0.07,0.08,1137
22-Sep-25,0.09,0.09,0.07,0.08,1721
19-Sep-25,0.08,0.09,0.08,0.09,89
18-Sep-25,0.07,0.07,0.06,0.07,2954
17-Sep-25,0.08,0.08,0.06,0.07,5250
16-Sep-25,0.09,0.09,0.08,0.08,1003
15-Sep-25,0.09,0.10,0.08,0.09,1887
12-Sep-25,0.07,0.10,0.07,0.09,902

*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: AZEV11