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
28/08/2025	11,11%	0,01	0,10	0,09	0,07	0,11	2K	20
27/08/2025	0,00%	0,00	0,09	0,10	0,09	0,10	290	5
26/08/2025	-10,00%	-0,01	0,09	0,10	0,09	0,10	319	7
25/08/2025	0,00%	0,00	0,10	0,10	0,08	0,10	648	14
22/08/2025	0,00%	0,00	0,10	0,10	0,10	0,10	660	4
21/08/2025	11,11%	0,01	0,10	0,10	0,09	0,10	235	7
20/08/2025	-10,00%	-0,01	0,09	0,10	0,09	0,10	355	11

19/08/2025	-9,09%	-0,01	0,10	0,10	0,09	0,11	1K	23
18/08/2025	-8,33%	-0,01	0,11	0,11	0,10	0,12	1K	17
15/08/2025	0,00%	0,00	0,12	0,12	0,11	0,12	795	10
14/08/2025	0,00%	0,00	0,12	0,11	0,11	0,12	606	9
13/08/2025	0,00%	0,00	0,12	0,12	0,11	0,12	2K	8
12/08/2025	9,09%	0,01	0,12	0,11	0,11	0,12	2K	12
11/08/2025	-15,38%	-0,02	0,11	0,11	0,11	0,11	22	2
08/08/2025	0,00%	0,00	0,13	0,13	0,13	0,13	585	8
06/08/2025	8,33%	0,01	0,13	0,12	0,11	0,13	1K	10
05/08/2025	0,00%	0,00	0,12	0,11	0,11	0,12	71	2
04/08/2025	9,09%	0,01	0,12	0,11	0,11	0,12	67	3
01/08/2025	-8,33%	-0,01	0,11	0,11	0,11	0,14	72	6
31/07/2025	0,00%	0,00	0,12	0,12	0,12	0,13	3K	13
30/07/2025	9,09%	0,01	0,12	0,12	0,12	0,12	192	3
29/07/2025	-15,38%	-0,02	0,11	0,13	0,11	0,13	168	6
28/07/2025	0,00%	0,00	0,13	0,13	0,12	0,13	1K	13
25/07/2025	0,00%	0,00	0,13	0,13	0,13	0,14	118	6
24/07/2025	0,00%	0,00	0,13	0,13	0,13	0,13	130	1
23/07/2025	-7,14%	-0,01	0,13	0,12	0,12	0,13	221	4
22/07/2025	7,69%	0,01	0,14	0,14	0,12	0,15	233	9
21/07/2025	0,00%	0,00	0,13	0,13	0,12	0,14	514	11
18/07/2025	0,00%	0,00	0,13	0,13	0,13	0,13	494	7
17/07/2025	0,00%	0,00	0,13	0,13	0,13	0,13	65	2
16/07/2025	0,00%	0,00	0,13	0,13	0,13	0,13	325	8
15/07/2025	0,00%	0,00	0,13	0,13	0,13	0,13	286	8
14/07/2025	0,00%	0,00	0,13	0,12	0,12	0,13	262	9
11/07/2025	0,00%	0,00	0,13	0,13	0,13	0,13	39	2
10/07/2025	-7,14%	-0,01	0,13	0,14	0,13	0,14	441	12
09/07/2025	-12,50%	-0,02	0,14	0,16	0,14	0,16	738	6
08/07/2025	14,29%	0,02	0,16	0,14	0,14	0,16	536	13
07/07/2025	16,67%	0,02	0,14	0,14	0,13	0,14	186	7
04/07/2025	0,00%	0,00	0,12	0,12	0,12	0,12	24	1
03/07/2025	-14,29%	-0,02	0,12	0,14	0,12	0,14	38	3
02/07/2025	0,00%	0,00	0,14	0,13	0,13	0,14	937	3
01/07/2025	7,69%	0,01	0,14	0,14	0,14	0,14	112	3
27/06/2025	0,00%	0,00	0,13	0,13	0,13	0,13	39	1
26/06/2025	-13,33%	-0,02	0,13	0,13	0,13	0,13	2K	10
25/06/2025	0,00%	0,00	0,15	0,15	0,15	0,15	15	1
24/06/2025	7,14%	0,01	0,15	0,15	0,14	0,16	179	6
23/06/2025	7,69%	0,01	0,14	0,13	0,13	0,14	2K	8
20/06/2025	-7,14%	-0,01	0,13	0,13	0,13	0,13	26	1
18/06/2025	0,00%	0,00	0,14	0,13	0,13	0,14	398	10
17/06/2025	-6,67%	-0,01	0,14	0,15	0,14	0,15	436	7
16/06/2025	-11,76%	-0,02	0,15	0,17	0,14	0,17	839	10
13/06/2025	0,00%	0,00	0,17	0,17	0,17	0,17	2K	6
12/06/2025	13,33%	0,02	0,17	0,17	0,16	0,17	851	8
11/06/2025	0,00%	0,00	0,15	0,14	0,14	0,15	299	6
10/06/2025	0,00%	0,00	0,15	0,15	0,15	0,16	1K	13
09/06/2025	-6,25%	-0,01	0,15	0,16	0,15	0,16	692	5
06/06/2025	0,00%	0,00	0,16	0,15	0,15	0,16	407	20
05/06/2025	6,67%	0,01	0,16	0,16	0,15	0,16	235	8
04/06/2025	-6,25%	-0,01	0,15	0,17	0,15	0,17	62	2
03/06/2025	0,00%	0,00	0,16	0,16	0,16	0,16	192	2
02/06/2025	-5,88%	-0,01	0,16	0,17	0,16	0,17	2K	14
30/05/2025	0,00%	0,00	0,17	0,16	0,16	0,17	161	2
29/05/2025	0,00%	0,00	0,17	0,18	0,16	0,18	2K	10
28/05/2025	6,25%	0,01	0,17	0,16	0,16	0,17	3K	11
27/05/2025	-5,88%	-0,01	0,16	0,16	0,16	0,17	410	8
26/05/2025	0,00%	0,00	0,17	0,17	0,16	0,17	728	8
22/05/2025	6,25%	0,01	0,17	0,17	0,16	0,17	219	8
21/05/2025	0,00%	0,00	0,16	0,16	0,16	0,17	2K	14
20/05/2025	-5,88%	-0,01	0,16	0,16	0,16	0,17	2K	8
19/05/2025	0,00%	0,00	0,17	0,17	0,16	0,17	691	9
16/05/2025	-5,56%	-0,01	0,17	0,17	0,16	0,18	3K	17
15/05/2025	0,00%	0,00	0,18	0,17	0,17	0,18	342	4
14/05/2025	0,00%	0,00	0,18	0,17	0,17	0,18	35	2
13/05/2025	0,00%	0,00	0,18	0,17	0,17	0,18	1K	9
12/05/2025	0,00%	0,00	0,18	0,18	0,18	0,19	829	12
09/05/2025	0,00%	0,00	0,18	0,19	0,18	0,19	299	9
08/05/2025	-5,26%	-0,01	0,18	0,20	0,18	0,20	2K	15
07/05/2025	5,56%	0,01	0,19	0,19	0,18	0,19	3K	11
06/05/2025	-10,00%	-0,02	0,18	0,19	0,18	0,20	1K	17
05/05/2025	11,11%	0,02	0,20	0,18	0,17	0,20	6K	21
02/05/2025	5,88%	0,01	0,18	0,16	0,16	0,18	3K	8
30/04/2025	-5,56%	-0,01	0,17	0,18	0,16	0,18	226	6
29/04/2025	12,50%	0,02	0,18	0,16	0,16	0,18	2K	14
28/04/2025	-5,88%	-0,01	0,16	0,17	0,16	0,18	6K	15
25/04/2025	0,00%	0,00	0,17	0,18	0,17	0,18	414	6
24/04/2025	-5,56%	-0,01	0,17	0,19	0,17	0,19	4K	20
23/04/2025	0,00%	0,00	0,18	0,19	0,18	0,19	582	8
22/04/2025	-10,00%	-0,02	0,18	0,20	0,17	0,20	552	8
17/04/2025	11,11%	0,02	0,20	0,18	0,18	0,20	116	5
16/04/2025	0,00%	0,00	0,18	0,18	0,18	0,18	54	3
15/04/2025	-5,26%	-0,01	0,18	0,18	0,18	0,18	450	9
14/04/2025	11,76%	0,02	0,19	0,19	0,19	0,19	494	7
11/04/2025	0,00%	0,00	0,17	0,17	0,17	0,17	85	3
10/04/2025	-5,56%	-0,01	0,17	0,20	0,17	0,20	72	3
09/04/2025	-5,26%	-0,01	0,18	0,19	0,17	0,19	532	10
08/04/2025	11,76%	0,02	0,19	0,17	0,17	0,19	295	5
07/04/2025	0,00%	0,00	0,17	0,17	0,17	0,17	680	3
04/04/2025	-5,56%	-0,01	0,17	0,17	0,17	0,17	17	1
03/04/2025	0,00%	0,00	0,18	0,17	0,17	0,18	2K	3
02/04/2025	0,00%	0,00	0,18	0,19	0,18	0,19	109	6
01/04/2025	5,88%	0,01	0,18	0,17	0,17	0,19	258	5
31/03/2025	0,00%	0,00	0,17	0,17	0,17	0,17	986	6
28/03/2025	0,00%	0,00	0,17	0,18	0,17	0,19	3K	10
27/03/2025	-5,56%	-0,01	0,17	0,18	0,17	0,18	5K	16
26/03/2025	0,00%	0,00	0,18	0,19	0,17	0,19	7K	25
25/03/2025	-14,29%	-0,03	0,18	0,20	0,17	0,21	6K	25
24/03/2025	10,53%	0,02	0,21	0,17	0,17	0,21	2K	22
21/03/2025	-5,00%	-0,01	0,19	0,20	0,19	0,21	4K	16
20/03/2025	-4,76%	-0,01	0,20	0,22	0,20	0,22	5K	18
19/03/2025	0,00%	0,00	0,21	0,22	0,20	0,22	4K	8
18/03/2025	0,00%	0,00	0,21	0,21	0,20	0,22	2K	9
17/03/2025	-4,55%	-0,01	0,21	0,21	0,21	0,23	7K	24
14/03/2025	-4,35%	-0,01	0,22	0,24	0,22	0,24	2K	17
13/03/2025	0,00%	0,00	0,23	0,25	0,22	0,25	5K	20
12/03/2025	-4,17%	-0,01	0,23	0,24	0,22	0,24	11K	32
11/03/2025	-4,00%	-0,01	0,24	0,26	0,24	0,26	2K	19
10/03/2025	0,00%	0,00	0,25	0,24	0,24	0,26	820	10
07/03/2025	-3,85%	-0,01	0,25	0,24	0,24	0,26	1K	12
06/03/2025	0,00%	0,00	0,26	0,24	0,24	0,26	972	9
05/03/2025	8,33%	0,02	0,26	0,26	0,26	0,26	598	10
28/02/2025	-4,00%	-0,01	0,24	0,26	0,24	0,30	28K	61
27/02/2025	4,17%	0,01	0,25	0,22	0,22	0,25	5K	25
26/02/2025	-4,00%	-0,01	0,24	0,25	0,23	0,25	11K	15
25/02/2025	4,17%	0,01	0,25	0,22	0,22	0,25	16K	23
24/02/2025	-4,00%	-0,01	0,24	0,26	0,24	0,26	9K	29
21/02/2025	4,17%	0,01	0,25	0,25	0,24	0,26	17K	26
20/02/2025	-7,69%	-0,02	0,24	0,23	0,23	0,25	1K	18
19/02/2025	4,00%	0,01	0,26	0,24	0,24	0,26	628	6
18/02/2025	4,17%	0,01	0,25	0,24	0,23	0,26	2K	16
17/02/2025	-4,00%	-0,01	0,24	0,26	0,23	0,28	2K	24
14/02/2025	-3,85%	-0,01	0,25	0,25	0,23	0,25	19K	53
13/02/2025	0,00%	0,00	0,26	0,26	0,25	0,28	1K	22
12/02/2025	-3,70%	-0,01	0,26	0,29	0,26	0,29	6K	36
11/02/2025	-	-	0,27	0,28	0,25	0,29	7K	50

Date,Open,High,Low,Close,Volume
28-Aug-25,0.09,0.11,0.07,0.10,2353
27-Aug-25,0.10,0.10,0.09,0.09,290
26-Aug-25,0.10,0.10,0.09,0.09,319
25-Aug-25,0.10,0.10,0.08,0.10,648
22-Aug-25,0.10,0.10,0.10,0.10,660
21-Aug-25,0.10,0.10,0.09,0.10,235
20-Aug-25,0.10,0.10,0.09,0.09,355
19-Aug-25,0.10,0.11,0.09,0.10,1119
18-Aug-25,0.11,0.12,0.10,0.11,1016
15-Aug-25,0.12,0.12,0.11,0.12,795
14-Aug-25,0.11,0.12,0.11,0.12,606
13-Aug-25,0.12,0.12,0.11,0.12,2105
12-Aug-25,0.11,0.12,0.11,0.12,2478
11-Aug-25,0.11,0.11,0.11,0.11,22
08-Aug-25,0.13,0.13,0.13,0.13,585
06-Aug-25,0.12,0.13,0.11,0.13,1178
05-Aug-25,0.11,0.12,0.11,0.12,71
04-Aug-25,0.11,0.12,0.11,0.12,67
01-Aug-25,0.11,0.14,0.11,0.11,72
31-Jul-25,0.12,0.13,0.12,0.12,3239
30-Jul-25,0.12,0.12,0.12,0.12,192
29-Jul-25,0.13,0.13,0.11,0.11,168
28-Jul-25,0.13,0.13,0.12,0.13,1046
25-Jul-25,0.13,0.14,0.13,0.13,118
24-Jul-25,0.13,0.13,0.13,0.13,130
23-Jul-25,0.12,0.13,0.12,0.13,221
22-Jul-25,0.14,0.15,0.12,0.14,233
21-Jul-25,0.13,0.14,0.12,0.13,514
18-Jul-25,0.13,0.13,0.13,0.13,494
17-Jul-25,0.13,0.13,0.13,0.13,65
16-Jul-25,0.13,0.13,0.13,0.13,325
15-Jul-25,0.13,0.13,0.13,0.13,286
14-Jul-25,0.12,0.13,0.12,0.13,262
11-Jul-25,0.13,0.13,0.13,0.13,39
10-Jul-25,0.14,0.14,0.13,0.13,441
09-Jul-25,0.16,0.16,0.14,0.14,738
08-Jul-25,0.14,0.16,0.14,0.16,536
07-Jul-25,0.14,0.14,0.13,0.14,186
04-Jul-25,0.12,0.12,0.12,0.12,24
03-Jul-25,0.14,0.14,0.12,0.12,38
02-Jul-25,0.13,0.14,0.13,0.14,937
01-Jul-25,0.14,0.14,0.14,0.14,112
27-Jun-25,0.13,0.13,0.13,0.13,39
26-Jun-25,0.13,0.13,0.13,0.13,2275
25-Jun-25,0.15,0.15,0.15,0.15,15
24-Jun-25,0.15,0.16,0.14,0.15,179
23-Jun-25,0.13,0.14,0.13,0.14,1870
20-Jun-25,0.13,0.13,0.13,0.13,26
18-Jun-25,0.13,0.14,0.13,0.14,398
17-Jun-25,0.15,0.15,0.14,0.14,436
16-Jun-25,0.17,0.17,0.14,0.15,839
13-Jun-25,0.17,0.17,0.17,0.17,1734
12-Jun-25,0.17,0.17,0.16,0.17,851
11-Jun-25,0.14,0.15,0.14,0.15,299
10-Jun-25,0.15,0.16,0.15,0.15,1090
09-Jun-25,0.16,0.16,0.15,0.15,692
06-Jun-25,0.15,0.16,0.15,0.16,407
05-Jun-25,0.16,0.16,0.15,0.16,235
04-Jun-25,0.17,0.17,0.15,0.15,62
03-Jun-25,0.16,0.16,0.16,0.16,192
02-Jun-25,0.17,0.17,0.16,0.16,2387
30-May-25,0.16,0.17,0.16,0.17,161
29-May-25,0.18,0.18,0.16,0.17,1850
28-May-25,0.16,0.17,0.16,0.17,3241
27-May-25,0.16,0.17,0.16,0.16,410
26-May-25,0.17,0.17,0.16,0.17,728
22-May-25,0.17,0.17,0.16,0.17,219
21-May-25,0.16,0.17,0.16,0.16,1755
20-May-25,0.16,0.17,0.16,0.16,1921
19-May-25,0.17,0.17,0.16,0.17,691
16-May-25,0.17,0.18,0.16,0.17,3415
15-May-25,0.17,0.18,0.17,0.18,342
14-May-25,0.17,0.18,0.17,0.18,35
13-May-25,0.17,0.18,0.17,0.18,1219
12-May-25,0.18,0.19,0.18,0.18,829
09-May-25,0.19,0.19,0.18,0.18,299
08-May-25,0.20,0.20,0.18,0.18,1746
07-May-25,0.19,0.19,0.18,0.19,2566
06-May-25,0.19,0.20,0.18,0.18,1172
05-May-25,0.18,0.20,0.17,0.20,5892
02-May-25,0.16,0.18,0.16,0.18,3226
30-Apr-25,0.18,0.18,0.16,0.17,226
29-Apr-25,0.16,0.18,0.16,0.18,1839
28-Apr-25,0.17,0.18,0.16,0.16,5710
25-Apr-25,0.18,0.18,0.17,0.17,414
24-Apr-25,0.19,0.19,0.17,0.17,4120
23-Apr-25,0.19,0.19,0.18,0.18,582
22-Apr-25,0.20,0.20,0.17,0.18,552
17-Apr-25,0.18,0.20,0.18,0.20,116
16-Apr-25,0.18,0.18,0.18,0.18,54
15-Apr-25,0.18,0.18,0.18,0.18,450
14-Apr-25,0.19,0.19,0.19,0.19,494
11-Apr-25,0.17,0.17,0.17,0.17,85
10-Apr-25,0.20,0.20,0.17,0.17,72
09-Apr-25,0.19,0.19,0.17,0.18,532
08-Apr-25,0.17,0.19,0.17,0.19,295
07-Apr-25,0.17,0.17,0.17,0.17,680
04-Apr-25,0.17,0.17,0.17,0.17,17
03-Apr-25,0.17,0.18,0.17,0.18,1835
02-Apr-25,0.19,0.19,0.18,0.18,109
01-Apr-25,0.17,0.19,0.17,0.18,258
31-Mar-25,0.17,0.17,0.17,0.17,986
28-Mar-25,0.18,0.19,0.17,0.17,2669
27-Mar-25,0.18,0.18,0.17,0.17,5008
26-Mar-25,0.19,0.19,0.17,0.18,6704
25-Mar-25,0.20,0.21,0.17,0.18,5636
24-Mar-25,0.17,0.21,0.17,0.21,1866
21-Mar-25,0.20,0.21,0.19,0.19,4428
20-Mar-25,0.22,0.22,0.20,0.20,4794
19-Mar-25,0.22,0.22,0.20,0.21,4190
18-Mar-25,0.21,0.22,0.20,0.21,2181
17-Mar-25,0.21,0.23,0.21,0.21,6732
14-Mar-25,0.24,0.24,0.22,0.22,1713
13-Mar-25,0.25,0.25,0.22,0.23,5021
12-Mar-25,0.24,0.24,0.22,0.23,10726
11-Mar-25,0.26,0.26,0.24,0.24,2341
10-Mar-25,0.24,0.26,0.24,0.25,820
07-Mar-25,0.24,0.26,0.24,0.25,1327
06-Mar-25,0.24,0.26,0.24,0.26,972
05-Mar-25,0.26,0.26,0.26,0.26,598
28-Feb-25,0.26,0.30,0.24,0.24,27653
27-Feb-25,0.22,0.25,0.22,0.25,5142
26-Feb-25,0.25,0.25,0.23,0.24,10830
25-Feb-25,0.22,0.25,0.22,0.25,16088
24-Feb-25,0.26,0.26,0.24,0.24,9101
21-Feb-25,0.25,0.26,0.24,0.25,16768
20-Feb-25,0.23,0.25,0.23,0.24,1477
19-Feb-25,0.24,0.26,0.24,0.26,628
18-Feb-25,0.24,0.26,0.23,0.25,1641
17-Feb-25,0.26,0.28,0.23,0.24,1981
14-Feb-25,0.25,0.25,0.23,0.25,18822
13-Feb-25,0.26,0.28,0.25,0.26,1384
12-Feb-25,0.29,0.29,0.26,0.26,5830
11-Feb-25,0.28,0.29,0.25,0.27,7237

*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