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
29/06/2026	-14,29%	-0,01	0,06	0,07	0,06	0,07	242	10
26/06/2026	0,00%	0,00	0,07	0,06	0,06	0,07	82	4
25/06/2026	16,67%	0,01	0,07	0,06	0,06	0,07	461	15
23/06/2026	20,00%	0,01	0,06	0,05	0,04	0,07	2K	24
22/06/2026	-16,67%	-0,01	0,05	0,06	0,05	0,06	140	4
19/06/2026	20,00%	0,01	0,06	0,06	0,06	0,06	48	5
18/06/2026	0,00%	0,00	0,05	0,05	0,05	0,05	1K	8
17/06/2026	-16,67%	-0,01	0,05	0,06	0,05	0,07	174	6
16/06/2026	0,00%	0,00	0,06	0,06	0,06	0,06	984	14
15/06/2026	0,00%	0,00	0,06	0,06	0,05	0,06	759	14
12/06/2026	20,00%	0,01	0,06	0,06	0,06	0,06	438	12
11/06/2026	-16,67%	-0,01	0,05	0,06	0,05	0,06	249	11
10/06/2026	20,00%	0,01	0,06	0,05	0,05	0,06	56	3
09/06/2026	-16,67%	-0,01	0,05	0,06	0,05	0,06	323	11
08/06/2026	0,00%	0,00	0,06	0,05	0,05	0,06	572	12
05/06/2026	20,00%	0,01	0,06	0,05	0,05	0,06	124	7
03/06/2026	0,00%	0,00	0,05	0,05	0,05	0,06	455	13
02/06/2026	-16,67%	-0,01	0,05	0,06	0,05	0,06	236	3
01/06/2026	0,00%	0,00	0,06	0,06	0,06	0,06	36	3
29/05/2026	0,00%	0,00	0,06	0,07	0,06	0,07	286	6
28/05/2026	0,00%	0,00	0,06	0,06	0,06	0,06	12	1
27/05/2026	-14,29%	-0,01	0,06	0,06	0,06	0,06	156	13
26/05/2026	16,67%	0,01	0,07	0,06	0,06	0,07	986	9
25/05/2026	-14,29%	-0,01	0,06	0,07	0,06	0,07	72	6
22/05/2026	40,00%	0,02	0,07	0,06	0,06	0,07	1K	16
21/05/2026	-28,57%	-0,02	0,05	0,05	0,05	0,05	395	4
20/05/2026	16,67%	0,01	0,07	0,06	0,05	0,07	245	7
19/05/2026	0,00%	0,00	0,06	0,06	0,06	0,06	72	3
18/05/2026	-14,29%	-0,01	0,06	0,06	0,05	0,06	536	23
15/05/2026	16,67%	0,01	0,07	0,06	0,06	0,07	280	5
14/05/2026	0,00%	0,00	0,06	0,06	0,06	0,06	324	14
13/05/2026	20,00%	0,01	0,06	0,06	0,06	0,06	42	6
12/05/2026	0,00%	0,00	0,05	0,05	0,05	0,06	646	12
11/05/2026	-16,67%	-0,01	0,05	0,05	0,05	0,05	90	2
08/05/2026	0,00%	0,00	0,06	0,06	0,06	0,06	780	21
07/05/2026	0,00%	0,00	0,06	0,06	0,06	0,07	292	7
06/05/2026	0,00%	0,00	0,06	0,07	0,06	0,07	719	26
05/05/2026	0,00%	0,00	0,06	0,07	0,06	0,07	342	12
04/05/2026	-25,00%	-0,02	0,06	0,06	0,06	0,07	71	4
30/04/2026	14,29%	0,01	0,08	0,07	0,06	0,08	223	16
29/04/2026	0,00%	0,00	0,07	0,06	0,05	0,07	2K	30
28/04/2026	16,67%	0,01	0,07	0,07	0,06	0,07	2K	33
27/04/2026	-14,29%	-0,01	0,06	0,07	0,06	0,08	2K	24
24/04/2026	16,67%	0,01	0,07	0,06	0,06	0,08	468	20
23/04/2026	-14,29%	-0,01	0,06	0,07	0,06	0,08	1K	25
22/04/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	570	26
20/04/2026	14,29%	0,01	0,08	0,08	0,07	0,08	2K	34
17/04/2026	-12,50%	-0,01	0,07	0,09	0,07	0,09	2K	32
16/04/2026	14,29%	0,01	0,08	0,08	0,07	0,08	373	20
15/04/2026	-22,22%	-0,02	0,07	0,10	0,07	0,10	4K	28
14/04/2026	12,50%	0,01	0,09	0,08	0,08	0,10	2K	31
13/04/2026	0,00%	0,00	0,08	0,08	0,07	0,08	1K	32
10/04/2026	14,29%	0,01	0,08	0,08	0,06	0,09	5K	59
09/04/2026	0,00%	0,00	0,07	0,07	0,06	0,07	1K	12
08/04/2026	0,00%	0,00	0,07	0,07	0,06	0,07	363	5
07/04/2026	0,00%	0,00	0,07	0,06	0,06	0,07	834	4
06/04/2026	0,00%	0,00	0,07	0,07	0,07	0,07	7	1
02/04/2026	0,00%	0,00	0,07	0,07	0,07	0,07	154	4
01/04/2026	0,00%	0,00	0,07	0,07	0,06	0,07	585	23
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	-	-	0,08	0,09	0,07	0,09	94	7

Date,Open,High,Low,Close,Volume
29-Jun-26,0.07,0.07,0.06,0.06,242
26-Jun-26,0.06,0.07,0.06,0.07,82
25-Jun-26,0.06,0.07,0.06,0.07,461
23-Jun-26,0.05,0.07,0.04,0.06,1621
22-Jun-26,0.06,0.06,0.05,0.05,140
19-Jun-26,0.06,0.06,0.06,0.06,48
18-Jun-26,0.05,0.05,0.05,0.05,1020
17-Jun-26,0.06,0.07,0.05,0.05,174
16-Jun-26,0.06,0.06,0.06,0.06,984
15-Jun-26,0.06,0.06,0.05,0.06,759
12-Jun-26,0.06,0.06,0.06,0.06,438
11-Jun-26,0.06,0.06,0.05,0.05,249
10-Jun-26,0.05,0.06,0.05,0.06,56
09-Jun-26,0.06,0.06,0.05,0.05,323
08-Jun-26,0.05,0.06,0.05,0.06,572
05-Jun-26,0.05,0.06,0.05,0.06,124
03-Jun-26,0.05,0.06,0.05,0.05,455
02-Jun-26,0.06,0.06,0.05,0.05,236
01-Jun-26,0.06,0.06,0.06,0.06,36
29-May-26,0.07,0.07,0.06,0.06,286
28-May-26,0.06,0.06,0.06,0.06,12
27-May-26,0.06,0.06,0.06,0.06,156
26-May-26,0.06,0.07,0.06,0.07,986
25-May-26,0.07,0.07,0.06,0.06,72
22-May-26,0.06,0.07,0.06,0.07,1097
21-May-26,0.05,0.05,0.05,0.05,395
20-May-26,0.06,0.07,0.05,0.07,245
19-May-26,0.06,0.06,0.06,0.06,72
18-May-26,0.06,0.06,0.05,0.06,536
15-May-26,0.06,0.07,0.06,0.07,280
14-May-26,0.06,0.06,0.06,0.06,324
13-May-26,0.06,0.06,0.06,0.06,42
12-May-26,0.05,0.06,0.05,0.05,646
11-May-26,0.05,0.05,0.05,0.05,90
08-May-26,0.06,0.06,0.06,0.06,780
07-May-26,0.06,0.07,0.06,0.06,292
06-May-26,0.07,0.07,0.06,0.06,719
05-May-26,0.07,0.07,0.06,0.06,342
04-May-26,0.06,0.07,0.06,0.06,71
30-Apr-26,0.07,0.08,0.06,0.08,223
29-Apr-26,0.06,0.07,0.05,0.07,1855
28-Apr-26,0.07,0.07,0.06,0.07,1579
27-Apr-26,0.07,0.08,0.06,0.06,1995
24-Apr-26,0.06,0.08,0.06,0.07,468
23-Apr-26,0.07,0.08,0.06,0.06,1124
22-Apr-26,0.08,0.08,0.07,0.07,570
20-Apr-26,0.08,0.08,0.07,0.08,1551
17-Apr-26,0.09,0.09,0.07,0.07,2180
16-Apr-26,0.08,0.08,0.07,0.08,373
15-Apr-26,0.10,0.10,0.07,0.07,4165
14-Apr-26,0.08,0.10,0.08,0.09,2092
13-Apr-26,0.08,0.08,0.07,0.08,1140
10-Apr-26,0.08,0.09,0.06,0.08,4889
09-Apr-26,0.07,0.07,0.06,0.07,1232
08-Apr-26,0.07,0.07,0.06,0.07,363
07-Apr-26,0.06,0.07,0.06,0.07,834
06-Apr-26,0.07,0.07,0.07,0.07,7
02-Apr-26,0.07,0.07,0.07,0.07,154
01-Apr-26,0.07,0.07,0.06,0.07,585
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

*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