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
12/08/2026	33,33%	0,01	0,04	0,03	0,03	0,04	323	11
11/08/2026	0,00%	0,00	0,03	0,04	0,03	0,04	313	6
10/08/2026	-25,00%	-0,01	0,03	0,04	0,03	0,04	1K	17
07/08/2026	0,00%	0,00	0,04	0,04	0,03	0,04	1K	7
06/08/2026	0,00%	0,00	0,04	0,04	0,03	0,04	302	10
05/08/2026	0,00%	0,00	0,04	0,04	0,03	0,04	99	9
04/08/2026	0,00%	0,00	0,04	0,03	0,03	0,04	286	7
03/08/2026	0,00%	0,00	0,04	0,04	0,03	0,04	81	6
31/07/2026	0,00%	0,00	0,04	0,04	0,04	0,04	400	4
30/07/2026	0,00%	0,00	0,04	0,04	0,04	0,04	600	8
29/07/2026	0,00%	0,00	0,04	0,04	0,03	0,04	69	4
28/07/2026	0,00%	0,00	0,04	0,04	0,04	0,04	92	11
27/07/2026	0,00%	0,00	0,04	0,04	0,03	0,04	188	7
24/07/2026	0,00%	0,00	0,04	0,04	0,03	0,04	577	7
23/07/2026	0,00%	0,00	0,04	0,03	0,03	0,04	216	8
22/07/2026	33,33%	0,01	0,04	0,04	0,04	0,04	304	11
21/07/2026	0,00%	0,00	0,03	0,03	0,03	0,04	184	9
20/07/2026	0,00%	0,00	0,03	0,04	0,03	0,04	352	6
17/07/2026	0,00%	0,00	0,03	0,03	0,03	0,03	78	4
16/07/2026	-25,00%	-0,01	0,03	0,04	0,03	0,04	373	11
15/07/2026	0,00%	0,00	0,04	0,04	0,03	0,04	44	4
14/07/2026	33,33%	0,01	0,04	0,04	0,04	0,05	551	25
13/07/2026	-25,00%	-0,01	0,03	0,04	0,03	0,04	204	9
10/07/2026	0,00%	0,00	0,04	0,04	0,03	0,04	314	9
09/07/2026	0,00%	0,00	0,04	0,03	0,03	0,04	30	4
08/07/2026	0,00%	0,00	0,04	0,04	0,04	0,04	168	8
07/07/2026	33,33%	0,01	0,04	0,04	0,04	0,04	268	16
06/07/2026	0,00%	0,00	0,03	0,03	0,03	0,03	96	4
03/07/2026	0,00%	0,00	0,03	0,04	0,03	0,04	236	10
02/07/2026	-25,00%	-0,01	0,03	0,04	0,03	0,05	436	11
01/07/2026	-20,00%	-0,01	0,04	0,04	0,04	0,04	580	16
30/06/2026	0,00%	0,00	0,05	0,05	0,04	0,05	850	15
29/06/2026	0,00%	0,00	0,05	0,04	0,04	0,05	2K	13
26/06/2026	25,00%	0,01	0,05	0,05	0,05	0,05	520	55
25/06/2026	-20,00%	-0,01	0,04	0,04	0,04	0,04	232	6
24/06/2026	25,00%	0,01	0,05	0,05	0,04	0,05	321	5
23/06/2026	0,00%	0,00	0,04	0,04	0,04	0,05	73	3
22/06/2026	0,00%	0,00	0,04	0,05	0,04	0,05	1K	11
19/06/2026	-20,00%	-0,01	0,04	0,05	0,04	0,05	18	3
18/06/2026	25,00%	0,01	0,05	0,04	0,04	0,05	22	3
17/06/2026	-20,00%	-0,01	0,04	0,05	0,04	0,05	80	3
16/06/2026	0,00%	0,00	0,05	0,05	0,04	0,05	1K	6
15/06/2026	25,00%	0,01	0,05	0,04	0,04	0,05	659	17
12/06/2026	-20,00%	-0,01	0,04	0,05	0,04	0,05	34	4
11/06/2026	0,00%	0,00	0,05	0,05	0,05	0,05	20	1
10/06/2026	25,00%	0,01	0,05	0,04	0,04	0,05	128	4
09/06/2026	-20,00%	-0,01	0,04	0,04	0,04	0,04	8	2
08/06/2026	0,00%	0,00	0,05	0,05	0,04	0,05	1K	17
05/06/2026	0,00%	0,00	0,05	0,04	0,04	0,05	2K	10
03/06/2026	0,00%	0,00	0,05	0,05	0,05	0,05	115	4
02/06/2026	25,00%	0,01	0,05	0,04	0,04	0,05	345	8
01/06/2026	0,00%	0,00	0,04	0,04	0,04	0,05	1K	9
29/05/2026	0,00%	0,00	0,04	0,04	0,04	0,05	492	12
28/05/2026	-20,00%	-0,01	0,04	0,05	0,04	0,05	66	5
27/05/2026	0,00%	0,00	0,05	0,06	0,05	0,06	137	10
26/05/2026	0,00%	0,00	0,05	0,04	0,04	0,05	146	6
25/05/2026	25,00%	0,01	0,05	0,05	0,05	0,06	680	17
22/05/2026	0,00%	0,00	0,04	0,04	0,04	0,05	491	13
21/05/2026	-20,00%	-0,01	0,04	0,05	0,04	0,05	172	6
20/05/2026	25,00%	0,01	0,05	0,05	0,04	0,05	173	9
19/05/2026	-20,00%	-0,01	0,04	0,05	0,04	0,05	437	8
18/05/2026	0,00%	0,00	0,05	0,05	0,05	0,05	465	10
15/05/2026	0,00%	0,00	0,05	0,05	0,04	0,05	736	23
14/05/2026	0,00%	0,00	0,05	0,05	0,05	0,05	805	7
13/05/2026	0,00%	0,00	0,05	0,05	0,05	0,05	35	4
12/05/2026	0,00%	0,00	0,05	0,05	0,05	0,05	50	1
11/05/2026	0,00%	0,00	0,05	0,05	0,05	0,05	275	5
08/05/2026	-16,67%	-0,01	0,05	0,05	0,05	0,05	40	4
07/05/2026	20,00%	0,01	0,06	0,06	0,05	0,06	741	8
06/05/2026	-16,67%	-0,01	0,05	0,05	0,05	0,05	20	4
05/05/2026	20,00%	0,01	0,06	0,05	0,05	0,06	2K	20
04/05/2026	-16,67%	-0,01	0,05	0,05	0,05	0,06	136	12
30/04/2026	0,00%	0,00	0,06	0,07	0,06	0,07	386	5
29/04/2026	20,00%	0,01	0,06	0,05	0,05	0,06	88	9
28/04/2026	-16,67%	-0,01	0,05	0,05	0,04	0,06	3K	25
27/04/2026	-14,29%	-0,01	0,06	0,05	0,05	0,06	671	9
24/04/2026	0,00%	0,00	0,07	0,07	0,07	0,07	1K	7
23/04/2026	0,00%	0,00	0,07	0,07	0,07	0,07	490	8
22/04/2026	0,00%	0,00	0,07	0,08	0,06	0,08	953	19
20/04/2026	16,67%	0,01	0,07	0,07	0,06	0,07	629	17
17/04/2026	-14,29%	-0,01	0,06	0,07	0,06	0,07	681	24
16/04/2026	16,67%	0,01	0,07	0,07	0,06	0,07	1K	24
15/04/2026	0,00%	0,00	0,06	0,06	0,05	0,06	3K	27
14/04/2026	20,00%	0,01	0,06	0,06	0,05	0,07	1K	27
13/04/2026	-16,67%	-0,01	0,05	0,06	0,05	0,06	769	34
10/04/2026	20,00%	0,01	0,06	0,06	0,05	0,06	3K	28
09/04/2026	0,00%	0,00	0,05	0,06	0,05	0,06	211	3
08/04/2026	-16,67%	-0,01	0,05	0,06	0,05	0,06	301	4
07/04/2026	0,00%	0,00	0,06	0,05	0,05	0,06	166	7
06/04/2026	20,00%	0,01	0,06	0,05	0,05	0,06	203	13
01/04/2026	0,00%	0,00	0,05	0,05	0,05	0,05	5	1
30/03/2026	0,00%	0,00	0,05	0,04	0,04	0,06	79	4
27/03/2026	0,00%	0,00	0,05	0,05	0,05	0,05	85	4
26/03/2026	0,00%	0,00	0,05	0,04	0,04	0,05	101	6
23/03/2026	0,00%	0,00	0,05	0,05	0,04	0,05	439	12
20/03/2026	-16,67%	-0,01	0,05	0,04	0,04	0,05	9	2
19/03/2026	0,00%	0,00	0,06	0,05	0,05	0,06	80	2
18/03/2026	0,00%	0,00	0,06	0,06	0,06	0,06	312	3
17/03/2026	0,00%	0,00	0,06	0,06	0,06	0,06	72	3
16/03/2026	-14,29%	-0,01	0,06	0,06	0,06	0,06	48	2
13/03/2026	75,00%	0,03	0,07	0,05	0,05	0,07	418	6
12/03/2026	-33,33%	-0,02	0,04	0,06	0,04	0,06	292	10
11/03/2026	0,00%	0,00	0,06	0,05	0,05	0,06	106	6
10/03/2026	0,00%	0,00	0,06	0,06	0,06	0,06	78	6
09/03/2026	-14,29%	-0,01	0,06	0,07	0,05	0,07	248	14
06/03/2026	40,00%	0,02	0,07	0,07	0,07	0,07	532	5
05/03/2026	0,00%	0,00	0,05	0,05	0,05	0,05	55	2
04/03/2026	-28,57%	-0,02	0,05	0,05	0,05	0,05	5	1
03/03/2026	0,00%	0,00	0,07	0,05	0,05	0,07	191	6
02/03/2026	0,00%	0,00	0,07	0,06	0,06	0,07	59	2
27/02/2026	40,00%	0,02	0,07	0,05	0,05	0,07	190	6
26/02/2026	0,00%	0,00	0,05	0,05	0,05	0,05	5	1
25/02/2026	-28,57%	-0,02	0,05	0,07	0,05	0,07	227	9
24/02/2026	16,67%	0,01	0,07	0,07	0,07	0,07	224	6
23/02/2026	0,00%	0,00	0,06	0,06	0,06	0,07	84	6
20/02/2026	50,00%	0,02	0,06	0,05	0,05	0,06	514	8
19/02/2026	0,00%	0,00	0,04	0,04	0,04	0,04	52	2
18/02/2026	-33,33%	-0,02	0,04	0,06	0,04	0,06	416	9
13/02/2026	50,00%	0,02	0,06	0,06	0,06	0,06	36	2
12/02/2026	0,00%	0,00	0,04	0,04	0,04	0,04	4	1
11/02/2026	0,00%	0,00	0,04	0,04	0,04	0,04	40	1
10/02/2026	-20,00%	-0,01	0,04	0,06	0,04	0,06	108	9
09/02/2026	0,00%	0,00	0,05	0,06	0,05	0,06	11	2
06/02/2026	0,00%	0,00	0,05	0,04	0,04	0,05	778	10
05/02/2026	0,00%	0,00	0,05	0,05	0,05	0,05	30	3
04/02/2026	0,00%	0,00	0,05	0,05	0,05	0,05	65	4
03/02/2026	0,00%	0,00	0,05	0,05	0,05	0,06	147	5
02/02/2026	-16,67%	-0,01	0,05	0,06	0,05	0,06	214	11
30/01/2026	20,00%	0,01	0,06	0,06	0,05	0,08	571	12
29/01/2026	0,00%	0,00	0,05	0,05	0,05	0,05	55	1
28/01/2026	0,00%	0,00	0,05	0,05	0,05	0,05	55	2
27/01/2026	0,00%	0,00	0,05	0,05	0,05	0,05	525	3
23/01/2026	0,00%	0,00	0,05	0,05	0,05	0,05	75	2
22/01/2026	-	-	0,05	0,06	0,05	0,06	84	7

Date,Open,High,Low,Close,Volume
12-Aug-26,0.03,0.04,0.03,0.04,323
11-Aug-26,0.04,0.04,0.03,0.03,313
10-Aug-26,0.04,0.04,0.03,0.03,1019
07-Aug-26,0.04,0.04,0.03,0.04,1169
06-Aug-26,0.04,0.04,0.03,0.04,302
05-Aug-26,0.04,0.04,0.03,0.04,99
04-Aug-26,0.03,0.04,0.03,0.04,286
03-Aug-26,0.04,0.04,0.03,0.04,81
31-Jul-26,0.04,0.04,0.04,0.04,400
30-Jul-26,0.04,0.04,0.04,0.04,600
29-Jul-26,0.04,0.04,0.03,0.04,69
28-Jul-26,0.04,0.04,0.04,0.04,92
27-Jul-26,0.04,0.04,0.03,0.04,188
24-Jul-26,0.04,0.04,0.03,0.04,577
23-Jul-26,0.03,0.04,0.03,0.04,216
22-Jul-26,0.04,0.04,0.04,0.04,304
21-Jul-26,0.03,0.04,0.03,0.03,184
20-Jul-26,0.04,0.04,0.03,0.03,352
17-Jul-26,0.03,0.03,0.03,0.03,78
16-Jul-26,0.04,0.04,0.03,0.03,373
15-Jul-26,0.04,0.04,0.03,0.04,44
14-Jul-26,0.04,0.05,0.04,0.04,551
13-Jul-26,0.04,0.04,0.03,0.03,204
10-Jul-26,0.04,0.04,0.03,0.04,314
09-Jul-26,0.03,0.04,0.03,0.04,30
08-Jul-26,0.04,0.04,0.04,0.04,168
07-Jul-26,0.04,0.04,0.04,0.04,268
06-Jul-26,0.03,0.03,0.03,0.03,96
03-Jul-26,0.04,0.04,0.03,0.03,236
02-Jul-26,0.04,0.05,0.03,0.03,436
01-Jul-26,0.04,0.04,0.04,0.04,580
30-Jun-26,0.05,0.05,0.04,0.05,850
29-Jun-26,0.04,0.05,0.04,0.05,1593
26-Jun-26,0.05,0.05,0.05,0.05,520
25-Jun-26,0.04,0.04,0.04,0.04,232
24-Jun-26,0.05,0.05,0.04,0.05,321
23-Jun-26,0.04,0.05,0.04,0.04,73
22-Jun-26,0.05,0.05,0.04,0.04,1165
19-Jun-26,0.05,0.05,0.04,0.04,18
18-Jun-26,0.04,0.05,0.04,0.05,22
17-Jun-26,0.05,0.05,0.04,0.04,80
16-Jun-26,0.05,0.05,0.04,0.05,1062
15-Jun-26,0.04,0.05,0.04,0.05,659
12-Jun-26,0.05,0.05,0.04,0.04,34
11-Jun-26,0.05,0.05,0.05,0.05,20
10-Jun-26,0.04,0.05,0.04,0.05,128
09-Jun-26,0.04,0.04,0.04,0.04,8
08-Jun-26,0.05,0.05,0.04,0.05,1457
05-Jun-26,0.04,0.05,0.04,0.05,1554
03-Jun-26,0.05,0.05,0.05,0.05,115
02-Jun-26,0.04,0.05,0.04,0.05,345
01-Jun-26,0.04,0.05,0.04,0.04,1024
29-May-26,0.04,0.05,0.04,0.04,492
28-May-26,0.05,0.05,0.04,0.04,66
27-May-26,0.06,0.06,0.05,0.05,137
26-May-26,0.04,0.05,0.04,0.05,146
25-May-26,0.05,0.06,0.05,0.05,680
22-May-26,0.04,0.05,0.04,0.04,491
21-May-26,0.05,0.05,0.04,0.04,172
20-May-26,0.05,0.05,0.04,0.05,173
19-May-26,0.05,0.05,0.04,0.04,437
18-May-26,0.05,0.05,0.05,0.05,465
15-May-26,0.05,0.05,0.04,0.05,736
14-May-26,0.05,0.05,0.05,0.05,805
13-May-26,0.05,0.05,0.05,0.05,35
12-May-26,0.05,0.05,0.05,0.05,50
11-May-26,0.05,0.05,0.05,0.05,275
08-May-26,0.05,0.05,0.05,0.05,40
07-May-26,0.06,0.06,0.05,0.06,741
06-May-26,0.05,0.05,0.05,0.05,20
05-May-26,0.05,0.06,0.05,0.06,1607
04-May-26,0.05,0.06,0.05,0.05,136
30-Apr-26,0.07,0.07,0.06,0.06,386
29-Apr-26,0.05,0.06,0.05,0.06,88
28-Apr-26,0.05,0.06,0.04,0.05,2628
27-Apr-26,0.05,0.06,0.05,0.06,671
24-Apr-26,0.07,0.07,0.07,0.07,1267
23-Apr-26,0.07,0.07,0.07,0.07,490
22-Apr-26,0.08,0.08,0.06,0.07,953
20-Apr-26,0.07,0.07,0.06,0.07,629
17-Apr-26,0.07,0.07,0.06,0.06,681
16-Apr-26,0.07,0.07,0.06,0.07,1250
15-Apr-26,0.06,0.06,0.05,0.06,2867
14-Apr-26,0.06,0.07,0.05,0.06,1084
13-Apr-26,0.06,0.06,0.05,0.05,769
10-Apr-26,0.06,0.06,0.05,0.06,3185
09-Apr-26,0.06,0.06,0.05,0.05,211
08-Apr-26,0.06,0.06,0.05,0.05,301
07-Apr-26,0.05,0.06,0.05,0.06,166
06-Apr-26,0.05,0.06,0.05,0.06,203
01-Apr-26,0.05,0.05,0.05,0.05,5
30-Mar-26,0.04,0.06,0.04,0.05,79
27-Mar-26,0.05,0.05,0.05,0.05,85
26-Mar-26,0.04,0.05,0.04,0.05,101
23-Mar-26,0.05,0.05,0.04,0.05,439
20-Mar-26,0.04,0.05,0.04,0.05,9
19-Mar-26,0.05,0.06,0.05,0.06,80
18-Mar-26,0.06,0.06,0.06,0.06,312
17-Mar-26,0.06,0.06,0.06,0.06,72
16-Mar-26,0.06,0.06,0.06,0.06,48
13-Mar-26,0.05,0.07,0.05,0.07,418
12-Mar-26,0.06,0.06,0.04,0.04,292
11-Mar-26,0.05,0.06,0.05,0.06,106
10-Mar-26,0.06,0.06,0.06,0.06,78
09-Mar-26,0.07,0.07,0.05,0.06,248
06-Mar-26,0.07,0.07,0.07,0.07,532
05-Mar-26,0.05,0.05,0.05,0.05,55
04-Mar-26,0.05,0.05,0.05,0.05,5
03-Mar-26,0.05,0.07,0.05,0.07,191
02-Mar-26,0.06,0.07,0.06,0.07,59
27-Feb-26,0.05,0.07,0.05,0.07,190
26-Feb-26,0.05,0.05,0.05,0.05,5
25-Feb-26,0.07,0.07,0.05,0.05,227
24-Feb-26,0.07,0.07,0.07,0.07,224
23-Feb-26,0.06,0.07,0.06,0.06,84
20-Feb-26,0.05,0.06,0.05,0.06,514
19-Feb-26,0.04,0.04,0.04,0.04,52
18-Feb-26,0.06,0.06,0.04,0.04,416
13-Feb-26,0.06,0.06,0.06,0.06,36
12-Feb-26,0.04,0.04,0.04,0.04,4
11-Feb-26,0.04,0.04,0.04,0.04,40
10-Feb-26,0.06,0.06,0.04,0.04,108
09-Feb-26,0.06,0.06,0.05,0.05,11
06-Feb-26,0.04,0.05,0.04,0.05,778
05-Feb-26,0.05,0.05,0.05,0.05,30
04-Feb-26,0.05,0.05,0.05,0.05,65
03-Feb-26,0.05,0.06,0.05,0.05,147
02-Feb-26,0.06,0.06,0.05,0.05,214
30-Jan-26,0.06,0.08,0.05,0.06,571
29-Jan-26,0.05,0.05,0.05,0.05,55
28-Jan-26,0.05,0.05,0.05,0.05,55
27-Jan-26,0.05,0.05,0.05,0.05,525
23-Jan-26,0.05,0.05,0.05,0.05,75
22-Jan-26,0.06,0.06,0.05,0.05,84

*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