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
31/10/2025	-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	0,00%	0,00	0,09	0,07	0,07	0,10	902	18
11/09/2025	12,50%	0,01	0,09	0,09	0,08	0,09	751	12
10/09/2025	0,00%	0,00	0,08	0,08	0,08	0,08	8	1
09/09/2025	0,00%	0,00	0,08	0,08	0,08	0,08	48	1
08/09/2025	-11,11%	-0,01	0,08	0,09	0,08	0,09	3K	24
05/09/2025	0,00%	0,00	0,09	0,09	0,09	0,09	747	14
04/09/2025	0,00%	0,00	0,09	0,10	0,09	0,10	771	13
03/09/2025	0,00%	0,00	0,09	0,09	0,09	0,09	36	2
02/09/2025	-18,18%	-0,02	0,09	0,09	0,08	0,09	926	14
01/09/2025	10,00%	0,01	0,11	0,11	0,09	0,11	118	5
29/08/2025	0,00%	0,00	0,10	0,10	0,08	0,10	2K	13
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	-	-	0,18	0,18	0,18	0,18	54	3

Date,Open,High,Low,Close,Volume
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
11-Sep-25,0.09,0.09,0.08,0.09,751
10-Sep-25,0.08,0.08,0.08,0.08,8
09-Sep-25,0.08,0.08,0.08,0.08,48
08-Sep-25,0.09,0.09,0.08,0.08,3317
05-Sep-25,0.09,0.09,0.09,0.09,747
04-Sep-25,0.10,0.10,0.09,0.09,771
03-Sep-25,0.09,0.09,0.09,0.09,36
02-Sep-25,0.09,0.09,0.08,0.09,926
01-Sep-25,0.11,0.11,0.09,0.11,118
29-Aug-25,0.10,0.10,0.08,0.10,2242
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

*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