Cotação atual, histórico e gráfico do papel: AZEV12

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 AZEV12:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/10/2024	-14,29%	-0,05	0,30	0,35	0,30	0,35	2K	9
16/10/2024	-28,57%	-0,14	0,35	0,35	0,35	0,35	11K	17
15/10/2024	-2,00%	-0,01	0,49	0,50	0,49	0,50	1K	3
14/10/2024	4,17%	0,02	0,50	0,50	0,50	0,50	50	1
11/10/2024	23,08%	0,09	0,48	0,39	0,35	0,50	555	7
09/10/2024	-18,75%	-0,09	0,39	0,47	0,36	0,47	791	7
07/10/2024	0,00%	0,00	0,48	0,48	0,48	0,48	1K	1

03/10/2024	-5,88%	-0,03	0,48	0,51	0,45	0,51	2K	6
02/10/2024	-13,56%	-0,08	0,51	0,59	0,50	0,59	3K	13
01/10/2024	-21,33%	-0,16	0,59	0,75	0,53	0,75	3K	25
30/09/2024	27,12%	0,16	0,75	0,76	0,72	0,76	298	3
27/09/2024	-1,67%	-0,01	0,59	0,60	0,50	0,70	3K	17
26/09/2024	22,45%	0,11	0,60	0,60	0,60	0,60	60	1
25/09/2024	-2,00%	-0,01	0,49	0,51	0,49	0,51	450	3
23/09/2024	-21,88%	-0,14	0,50	0,50	0,50	0,50	5K	7
20/09/2024	16,36%	0,09	0,64	0,67	0,63	0,79	1K	15
12/09/2024	10,00%	0,05	0,55	0,51	0,51	0,55	958	4
11/09/2024	4,17%	0,02	0,50	0,50	0,50	0,50	100	2
10/09/2024	-35,14%	-0,26	0,48	0,60	0,48	0,60	7K	12
06/09/2024	0,00%	0,00	0,74	0,74	0,74	0,74	148	2
30/08/2024	-7,50%	-0,06	0,74	0,67	0,67	0,74	1K	4
29/08/2024	0,00%	0,00	0,80	0,80	0,80	0,80	960	3
28/08/2024	-6,98%	-0,06	0,80	0,80	0,80	0,80	880	3
09/08/2024	-1,15%	-0,01	0,86	0,86	0,86	0,86	344	3
07/08/2024	-1,14%	-0,01	0,87	0,87	0,87	0,87	87	1
01/08/2024	-1,12%	-0,01	0,88	0,88	0,88	0,88	88	1
29/07/2024	12,66%	0,10	0,89	0,89	0,89	0,89	178	1
24/07/2024	-1,25%	-0,01	0,79	0,79	0,79	0,79	79	1
23/07/2024	-5,88%	-0,05	0,80	0,85	0,80	0,85	245	2
19/07/2024	-5,56%	-0,05	0,85	0,86	0,85	0,86	511	2
18/07/2024	1,12%	0,01	0,90	0,90	0,90	0,90	360	1
17/07/2024	-14,42%	-0,15	0,89	0,87	0,81	1,00	17K	45
16/07/2024	-0,95%	-0,01	1,04	1,09	1,03	1,09	5K	13
15/07/2024	3,96%	0,04	1,05	1,01	0,98	1,05	6K	5
12/07/2024	0,00%	0,00	1,01	1,01	1,01	1,01	101	1
11/07/2024	0,00%	0,00	1,01	1,01	1,01	1,01	606	4
10/07/2024	1,00%	0,01	1,01	1,00	1,00	1,10	1K	6
05/07/2024	0,00%	0,00	1,00	1,00	1,00	1,00	200	1
03/07/2024	1,01%	0,01	1,00	1,00	1,00	1,00	300	1
02/07/2024	-15,38%	-0,18	0,99	0,99	0,99	0,99	990	2
28/06/2024	14,71%	0,15	1,17	1,17	1,16	1,17	1K	4
26/06/2024	2,00%	0,02	1,02	1,02	1,02	1,02	102	1
25/06/2024	-0,99%	-0,01	1,00	1,16	1,00	1,16	1K	6
24/06/2024	1,00%	0,01	1,01	1,00	1,00	1,01	1K	6
20/06/2024	0,00%	0,00	1,00	1,00	1,00	1,00	100	1
19/06/2024	40,85%	0,29	1,00	0,83	0,83	1,00	366	3
18/06/2024	-5,33%	-0,04	0,71	0,71	0,71	0,71	71	1
14/06/2024	0,00%	0,00	0,75	0,75	0,75	0,75	150	2
07/06/2024	-7,41%	-0,06	0,75	0,75	0,75	0,75	75	1
29/05/2024	-30,17%	-0,35	0,81	1,08	0,81	1,08	373	4
24/05/2024	0,87%	0,01	1,16	1,16	1,16	1,16	232	2
21/05/2024	0,88%	0,01	1,15	1,15	1,15	1,15	1K	3
20/05/2024	-0,87%	-0,01	1,14	1,14	1,14	1,14	114	1
09/04/2024	4,55%	0,05	1,15	1,15	1,15	1,15	230	1
04/04/2024	12,24%	0,12	1,10	1,10	1,10	1,10	330	3
02/04/2024	4,26%	0,04	0,98	0,81	0,80	0,98	15K	8
14/03/2024	-40,13%	-0,63	0,94	0,80	0,80	0,94	922	4
27/02/2024	12,95%	0,18	1,57	1,30	1,30	1,57	2K	3
16/02/2024	-19,65%	-0,34	1,39	1,39	1,39	1,40	1K	3
14/02/2024	-17,62%	-0,37	1,73	1,73	1,73	1,73	173	1
25/01/2024	-4,55%	-0,10	2,10	2,10	2,10	2,10	630	3
23/01/2024	-12,00%	-0,30	2,20	2,50	2,20	2,50	2K	2
22/01/2024	0,00%	0,00	2,50	2,50	2,50	2,50	500	1
17/01/2024	0,00%	0,00	2,50	2,50	2,50	2,50	250	1
15/01/2024	-3,85%	-0,10	2,50	2,56	2,50	2,56	14K	5
11/01/2024	1,56%	0,04	2,60	2,60	2,60	2,60	19K	6
10/01/2024	0,00%	0,00	2,56	2,56	2,56	2,56	256	1
09/01/2024	-0,39%	-0,01	2,56	2,56	2,56	2,56	256	1
08/01/2024	-5,51%	-0,15	2,57	2,57	2,57	2,57	514	2
04/01/2024	-14,47%	-0,46	2,72	2,72	2,72	2,72	272	1
03/01/2024	22,31%	0,58	3,18	3,11	3,11	3,18	2K	4
02/01/2024	-34,34%	-1,36	2,60	2,56	2,56	2,60	5K	4
27/12/2023	32,00%	0,96	3,96	2,66	2,66	3,96	1K	4
19/12/2023	-8,54%	-0,28	3,00	3,00	3,00	3,00	600	1
18/12/2023	-0,30%	-0,01	3,28	3,26	3,26	3,28	6K	5
15/12/2023	0,30%	0,01	3,29	3,28	3,28	3,29	657	2
14/12/2023	-0,30%	-0,01	3,28	3,28	3,28	3,28	656	2
13/12/2023	14,63%	0,42	3,29	2,87	2,87	3,29	4K	10
11/12/2023	-1,03%	-0,03	2,87	2,86	2,86	2,87	573	2
08/12/2023	-14,45%	-0,49	2,90	3,20	2,90	3,20	5K	8
07/12/2023	7,62%	0,24	3,39	3,20	3,20	3,40	3K	5
06/12/2023	26,00%	0,65	3,15	2,50	2,50	3,15	23K	21
05/12/2023	12,11%	0,27	2,50	2,21	2,21	2,50	4K	10
04/12/2023	-10,80%	-0,27	2,23	2,70	2,23	2,95	6K	18
01/12/2023	16,28%	0,35	2,50	1,81	1,80	2,50	27K	24
30/11/2023	-	-	2,15	2,31	2,15	2,31	7K	9

Date,Open,High,Low,Close,Volume
17-Oct-24,0.35,0.35,0.30,0.30,2210
16-Oct-24,0.35,0.35,0.35,0.35,11480
15-Oct-24,0.50,0.50,0.49,0.49,1098
14-Oct-24,0.50,0.50,0.50,0.50,50
11-Oct-24,0.39,0.50,0.35,0.48,555
09-Oct-24,0.47,0.47,0.36,0.39,791
07-Oct-24,0.48,0.48,0.48,0.48,1488
03-Oct-24,0.51,0.51,0.45,0.48,2441
02-Oct-24,0.59,0.59,0.50,0.51,2843
01-Oct-24,0.75,0.75,0.53,0.59,2543
30-Sep-24,0.76,0.76,0.72,0.75,298
27-Sep-24,0.60,0.70,0.50,0.59,2749
26-Sep-24,0.60,0.60,0.60,0.60,60
25-Sep-24,0.51,0.51,0.49,0.49,450
23-Sep-24,0.50,0.50,0.50,0.50,5353
20-Sep-24,0.67,0.79,0.63,0.64,1448
12-Sep-24,0.51,0.55,0.51,0.55,958
11-Sep-24,0.50,0.50,0.50,0.50,100
10-Sep-24,0.60,0.60,0.48,0.48,7479
06-Sep-24,0.74,0.74,0.74,0.74,148
30-Aug-24,0.67,0.74,0.67,0.74,1172
29-Aug-24,0.80,0.80,0.80,0.80,960
28-Aug-24,0.80,0.80,0.80,0.80,880
09-Aug-24,0.86,0.86,0.86,0.86,344
07-Aug-24,0.87,0.87,0.87,0.87,87
01-Aug-24,0.88,0.88,0.88,0.88,88
29-Jul-24,0.89,0.89,0.89,0.89,178
24-Jul-24,0.79,0.79,0.79,0.79,79
23-Jul-24,0.85,0.85,0.80,0.80,245
19-Jul-24,0.86,0.86,0.85,0.85,511
18-Jul-24,0.90,0.90,0.90,0.90,360
17-Jul-24,0.87,1.00,0.81,0.89,17455
16-Jul-24,1.09,1.09,1.03,1.04,4654
15-Jul-24,1.01,1.05,0.98,1.05,5851
12-Jul-24,1.01,1.01,1.01,1.01,101
11-Jul-24,1.01,1.01,1.01,1.01,606
10-Jul-24,1.00,1.10,1.00,1.01,1121
05-Jul-24,1.00,1.00,1.00,1.00,200
03-Jul-24,1.00,1.00,1.00,1.00,300
02-Jul-24,0.99,0.99,0.99,0.99,990
28-Jun-24,1.17,1.17,1.16,1.17,1052
26-Jun-24,1.02,1.02,1.02,1.02,102
25-Jun-24,1.16,1.16,1.00,1.00,1116
24-Jun-24,1.00,1.01,1.00,1.01,1405
20-Jun-24,1.00,1.00,1.00,1.00,100
19-Jun-24,0.83,1.00,0.83,1.00,366
18-Jun-24,0.71,0.71,0.71,0.71,71
14-Jun-24,0.75,0.75,0.75,0.75,150
07-Jun-24,0.75,0.75,0.75,0.75,75
29-May-24,1.08,1.08,0.81,0.81,373
24-May-24,1.16,1.16,1.16,1.16,232
21-May-24,1.15,1.15,1.15,1.15,1152
20-May-24,1.14,1.14,1.14,1.14,114
09-Apr-24,1.15,1.15,1.15,1.15,230
04-Apr-24,1.10,1.10,1.10,1.10,330
02-Apr-24,0.81,0.98,0.80,0.98,15362
14-Mar-24,0.80,0.94,0.80,0.94,922
27-Feb-24,1.30,1.57,1.30,1.57,2002
16-Feb-24,1.39,1.40,1.39,1.39,1252
14-Feb-24,1.73,1.73,1.73,1.73,173
25-Jan-24,2.10,2.10,2.10,2.10,630
23-Jan-24,2.50,2.50,2.20,2.20,1600
22-Jan-24,2.50,2.50,2.50,2.50,500
17-Jan-24,2.50,2.50,2.50,2.50,250
15-Jan-24,2.56,2.56,2.50,2.50,14066
11-Jan-24,2.60,2.60,2.60,2.60,19240
10-Jan-24,2.56,2.56,2.56,2.56,256
09-Jan-24,2.56,2.56,2.56,2.56,256
08-Jan-24,2.57,2.57,2.57,2.57,514
04-Jan-24,2.72,2.72,2.72,2.72,272
03-Jan-24,3.11,3.18,3.11,3.18,1576
02-Jan-24,2.56,2.60,2.56,2.60,5380
27-Dec-23,2.66,3.96,2.66,3.96,1454
19-Dec-23,3.00,3.00,3.00,3.00,600
18-Dec-23,3.26,3.28,3.26,3.28,6228
15-Dec-23,3.28,3.29,3.28,3.29,657
14-Dec-23,3.28,3.28,3.28,3.28,656
13-Dec-23,2.87,3.29,2.87,3.29,4006
11-Dec-23,2.86,2.87,2.86,2.87,573
08-Dec-23,3.20,3.20,2.90,2.90,4749
07-Dec-23,3.20,3.40,3.20,3.39,2679
06-Dec-23,2.50,3.15,2.50,3.15,22978
05-Dec-23,2.21,2.50,2.21,2.50,4036
04-Dec-23,2.70,2.95,2.23,2.23,5953
01-Dec-23,1.81,2.50,1.80,2.50,27489
30-Nov-23,2.31,2.31,2.15,2.15,7305

*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: AZEV12