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
31/10/2025	-20,00%	-0,02	0,08	0,08	0,08	0,08	16	2
30/10/2025	25,00%	0,02	0,10	0,10	0,10	0,10	90	4
28/10/2025	14,29%	0,01	0,08	0,08	0,08	0,08	208	3
27/10/2025	0,00%	0,00	0,07	0,07	0,07	0,07	175	2
24/10/2025	0,00%	0,00	0,07	0,07	0,07	0,07	28	2
23/10/2025	0,00%	0,00	0,07	0,07	0,07	0,07	42	3
20/10/2025	0,00%	0,00	0,07	0,07	0,07	0,07	7	1

17/10/2025	0,00%	0,00	0,07	0,07	0,07	0,07	7	1
15/10/2025	0,00%	0,00	0,07	0,07	0,07	0,07	266	7
14/10/2025	-30,00%	-0,03	0,07	0,10	0,07	0,10	260	6
13/10/2025	42,86%	0,03	0,10	0,11	0,10	0,11	21	2
09/10/2025	0,00%	0,00	0,07	0,07	0,07	0,07	140	2
07/10/2025	0,00%	0,00	0,07	0,07	0,07	0,07	14	1
06/10/2025	0,00%	0,00	0,07	0,07	0,07	0,07	14	1
03/10/2025	0,00%	0,00	0,07	0,08	0,07	0,09	759	17
02/10/2025	-12,50%	-0,01	0,07	0,07	0,07	0,07	84	3
01/10/2025	-11,11%	-0,01	0,08	0,08	0,08	0,08	8	1
30/09/2025	12,50%	0,01	0,09	0,09	0,09	0,09	99	3
29/09/2025	0,00%	0,00	0,08	0,09	0,08	0,09	422	10
26/09/2025	14,29%	0,01	0,08	0,08	0,08	0,09	7K	24
23/09/2025	0,00%	0,00	0,07	0,06	0,06	0,07	610	6
22/09/2025	-22,22%	-0,02	0,07	0,09	0,07	0,09	626	7
19/09/2025	28,57%	0,02	0,09	0,09	0,09	0,09	9	1
18/09/2025	-12,50%	-0,01	0,07	0,08	0,07	0,08	52	4
17/09/2025	0,00%	0,00	0,08	0,08	0,08	0,08	144	2
16/09/2025	0,00%	0,00	0,08	0,08	0,08	0,09	257	4
15/09/2025	0,00%	0,00	0,08	0,08	0,08	0,08	16	2
12/09/2025	-27,27%	-0,03	0,08	0,09	0,08	0,09	5K	11
11/09/2025	37,50%	0,03	0,11	0,11	0,11	0,11	11	1
10/09/2025	0,00%	0,00	0,08	0,08	0,08	0,08	48	1
09/09/2025	0,00%	0,00	0,08	0,08	0,08	0,08	24	1
08/09/2025	-20,00%	-0,02	0,08	0,08	0,08	0,08	8	1
04/09/2025	11,11%	0,01	0,10	0,08	0,08	0,10	2K	22
03/09/2025	0,00%	0,00	0,09	0,09	0,09	0,09	198	5
02/09/2025	-30,77%	-0,04	0,09	0,12	0,08	0,12	364	12
01/09/2025	44,44%	0,04	0,13	0,08	0,08	0,13	482	3
29/08/2025	0,00%	0,00	0,09	0,09	0,09	0,09	63	2
28/08/2025	12,50%	0,01	0,09	0,09	0,09	0,09	99	2
27/08/2025	-11,11%	-0,01	0,08	0,09	0,08	0,09	25	3
26/08/2025	0,00%	0,00	0,09	0,10	0,09	0,10	298	7
25/08/2025	0,00%	0,00	0,09	0,10	0,09	0,13	2K	17
21/08/2025	0,00%	0,00	0,09	0,09	0,09	0,09	90	5
20/08/2025	-10,00%	-0,01	0,09	0,09	0,09	0,09	450	4
19/08/2025	0,00%	0,00	0,10	0,10	0,10	0,10	2K	5
18/08/2025	-9,09%	-0,01	0,10	0,10	0,10	0,10	50	2
15/08/2025	-15,38%	-0,02	0,11	0,11	0,11	0,11	660	10
14/08/2025	0,00%	0,00	0,13	0,14	0,13	0,15	98	5
13/08/2025	44,44%	0,04	0,13	0,09	0,09	0,13	67	3
12/08/2025	-10,00%	-0,01	0,09	0,09	0,09	0,09	9	1
11/08/2025	0,00%	0,00	0,10	0,10	0,09	0,10	1K	7
08/08/2025	-9,09%	-0,01	0,10	0,10	0,10	0,10	190	2
07/08/2025	0,00%	0,00	0,11	0,11	0,11	0,11	110	3
04/08/2025	0,00%	0,00	0,11	0,11	0,11	0,11	66	1
01/08/2025	0,00%	0,00	0,11	0,11	0,11	0,11	66	3
31/07/2025	0,00%	0,00	0,11	0,11	0,11	0,11	231	3
29/07/2025	-8,33%	-0,01	0,11	0,11	0,11	0,11	1K	3
28/07/2025	9,09%	0,01	0,12	0,12	0,12	0,12	12	1
25/07/2025	10,00%	0,01	0,11	0,11	0,10	0,11	629	6
24/07/2025	0,00%	0,00	0,10	0,10	0,10	0,10	200	7
23/07/2025	-9,09%	-0,01	0,10	0,10	0,10	0,10	50	1
22/07/2025	0,00%	0,00	0,11	0,11	0,11	0,11	11	1
21/07/2025	-8,33%	-0,01	0,11	0,11	0,11	0,12	190	4
18/07/2025	0,00%	0,00	0,12	0,12	0,12	0,12	384	2
17/07/2025	9,09%	0,01	0,12	0,11	0,11	0,12	359	4
16/07/2025	-8,33%	-0,01	0,11	0,11	0,11	0,12	116	7
15/07/2025	0,00%	0,00	0,12	0,11	0,11	0,12	1K	6
14/07/2025	0,00%	0,00	0,12	0,11	0,11	0,12	868	7
11/07/2025	0,00%	0,00	0,12	0,12	0,12	0,12	2K	8
10/07/2025	-29,41%	-0,05	0,12	0,17	0,11	0,17	3K	21
09/07/2025	0,00%	0,00	0,17	0,17	0,14	0,17	2K	11
08/07/2025	41,67%	0,05	0,17	0,12	0,12	0,18	6K	16
07/07/2025	0,00%	0,00	0,12	0,12	0,12	0,12	36	1
04/07/2025	0,00%	0,00	0,12	0,13	0,10	0,14	870	17
03/07/2025	0,00%	0,00	0,12	0,12	0,12	0,12	12	1
02/07/2025	0,00%	0,00	0,12	0,13	0,12	0,13	109	5
01/07/2025	0,00%	0,00	0,12	0,12	0,12	0,12	564	2
27/06/2025	-14,29%	-0,02	0,12	0,14	0,12	0,14	38	3
26/06/2025	7,69%	0,01	0,14	0,14	0,14	0,14	742	8
25/06/2025	0,00%	0,00	0,13	0,13	0,13	0,13	78	2
24/06/2025	-7,14%	-0,01	0,13	0,15	0,12	0,15	663	7
23/06/2025	0,00%	0,00	0,14	0,14	0,14	0,15	828	6
20/06/2025	0,00%	0,00	0,14	0,14	0,14	0,14	14	1
17/06/2025	7,69%	0,01	0,14	0,12	0,12	0,14	3K	13
16/06/2025	-13,33%	-0,02	0,13	0,15	0,12	0,15	307	7
13/06/2025	0,00%	0,00	0,15	0,15	0,15	0,15	90	2
12/06/2025	0,00%	0,00	0,15	0,15	0,15	0,15	225	3
11/06/2025	15,38%	0,02	0,15	0,13	0,13	0,15	3K	11
10/06/2025	0,00%	0,00	0,13	0,13	0,13	0,13	3K	5
09/06/2025	0,00%	0,00	0,13	0,13	0,13	0,13	26	1
06/06/2025	-13,33%	-0,02	0,13	0,13	0,13	0,13	143	2
05/06/2025	0,00%	0,00	0,15	0,15	0,13	0,15	3K	11
04/06/2025	0,00%	0,00	0,15	0,14	0,14	0,15	2K	5
03/06/2025	-6,25%	-0,01	0,15	0,15	0,13	0,15	522	12
02/06/2025	33,33%	0,04	0,16	0,12	0,12	0,17	381	4
30/05/2025	0,00%	0,00	0,12	0,12	0,12	0,12	48	1
29/05/2025	-20,00%	-0,03	0,12	0,12	0,12	0,12	24	2
28/05/2025	0,00%	0,00	0,15	0,15	0,15	0,15	480	6
27/05/2025	0,00%	0,00	0,15	0,12	0,12	0,15	609	8
26/05/2025	25,00%	0,03	0,15	0,15	0,15	0,15	600	17
23/05/2025	-14,29%	-0,02	0,12	0,14	0,12	0,15	361	17
22/05/2025	7,69%	0,01	0,14	0,13	0,13	0,14	413	6
21/05/2025	0,00%	0,00	0,13	0,13	0,12	0,13	1K	8
20/05/2025	-18,75%	-0,03	0,13	0,17	0,13	0,21	5K	33
19/05/2025	60,00%	0,06	0,16	0,11	0,11	0,17	9K	27
16/05/2025	-16,67%	-0,02	0,10	0,10	0,10	0,11	607	8
15/05/2025	0,00%	0,00	0,12	0,11	0,11	0,12	4K	16
14/05/2025	0,00%	0,00	0,12	0,12	0,12	0,12	24	1
13/05/2025	0,00%	0,00	0,12	0,12	0,11	0,12	862	5
12/05/2025	0,00%	0,00	0,12	0,12	0,11	0,12	255	5
09/05/2025	-7,69%	-0,01	0,12	0,12	0,12	0,12	120	1
07/05/2025	0,00%	0,00	0,13	0,13	0,13	0,13	65	3
06/05/2025	8,33%	0,01	0,13	0,12	0,11	0,13	332	6
05/05/2025	0,00%	0,00	0,12	0,12	0,11	0,12	538	8
02/05/2025	0,00%	0,00	0,12	0,12	0,11	0,12	2K	9
30/04/2025	0,00%	0,00	0,12	0,12	0,12	0,12	576	8
28/04/2025	0,00%	0,00	0,12	0,14	0,12	0,14	235	6
25/04/2025	-7,69%	-0,01	0,12	0,13	0,12	0,14	195	5
24/04/2025	0,00%	0,00	0,13	0,14	0,12	0,14	10K	20
23/04/2025	-18,75%	-0,03	0,13	0,15	0,13	0,16	115	4
22/04/2025	0,00%	0,00	0,16	0,16	0,16	0,16	80	3
17/04/2025	14,29%	0,02	0,16	0,13	0,13	0,16	347	7
16/04/2025	0,00%	0,00	0,14	0,14	0,14	0,14	42	1
15/04/2025	7,69%	0,01	0,14	0,14	0,14	0,14	182	6
14/04/2025	-7,14%	-0,01	0,13	0,13	0,13	0,17	333	7
11/04/2025	-6,67%	-0,01	0,14	0,14	0,14	0,14	42	1
10/04/2025	7,14%	0,01	0,15	0,15	0,15	0,15	15	1
09/04/2025	0,00%	0,00	0,14	0,13	0,13	0,14	1K	9
08/04/2025	0,00%	0,00	0,14	0,13	0,13	0,14	135	5
07/04/2025	0,00%	0,00	0,14	0,15	0,14	0,15	2K	10
04/04/2025	-6,67%	-0,01	0,14	0,14	0,14	0,14	700	1
03/04/2025	7,14%	0,01	0,15	0,15	0,14	0,15	1K	6
02/04/2025	7,69%	0,01	0,14	0,14	0,14	0,14	3K	13
01/04/2025	-18,75%	-0,03	0,13	0,16	0,13	0,17	2K	15
31/03/2025	-	-	0,16	0,17	0,16	0,17	3K	13

Date,Open,High,Low,Close,Volume
31-Oct-25,0.08,0.08,0.08,0.08,16
30-Oct-25,0.10,0.10,0.10,0.10,90
28-Oct-25,0.08,0.08,0.08,0.08,208
27-Oct-25,0.07,0.07,0.07,0.07,175
24-Oct-25,0.07,0.07,0.07,0.07,28
23-Oct-25,0.07,0.07,0.07,0.07,42
20-Oct-25,0.07,0.07,0.07,0.07,7
17-Oct-25,0.07,0.07,0.07,0.07,7
15-Oct-25,0.07,0.07,0.07,0.07,266
14-Oct-25,0.10,0.10,0.07,0.07,260
13-Oct-25,0.11,0.11,0.10,0.10,21
09-Oct-25,0.07,0.07,0.07,0.07,140
07-Oct-25,0.07,0.07,0.07,0.07,14
06-Oct-25,0.07,0.07,0.07,0.07,14
03-Oct-25,0.08,0.09,0.07,0.07,759
02-Oct-25,0.07,0.07,0.07,0.07,84
01-Oct-25,0.08,0.08,0.08,0.08,8
30-Sep-25,0.09,0.09,0.09,0.09,99
29-Sep-25,0.09,0.09,0.08,0.08,422
26-Sep-25,0.08,0.09,0.08,0.08,6556
23-Sep-25,0.06,0.07,0.06,0.07,610
22-Sep-25,0.09,0.09,0.07,0.07,626
19-Sep-25,0.09,0.09,0.09,0.09,9
18-Sep-25,0.08,0.08,0.07,0.07,52
17-Sep-25,0.08,0.08,0.08,0.08,144
16-Sep-25,0.08,0.09,0.08,0.08,257
15-Sep-25,0.08,0.08,0.08,0.08,16
12-Sep-25,0.09,0.09,0.08,0.08,4684
11-Sep-25,0.11,0.11,0.11,0.11,11
10-Sep-25,0.08,0.08,0.08,0.08,48
09-Sep-25,0.08,0.08,0.08,0.08,24
08-Sep-25,0.08,0.08,0.08,0.08,8
04-Sep-25,0.08,0.10,0.08,0.10,1989
03-Sep-25,0.09,0.09,0.09,0.09,198
02-Sep-25,0.12,0.12,0.08,0.09,364
01-Sep-25,0.08,0.13,0.08,0.13,482
29-Aug-25,0.09,0.09,0.09,0.09,63
28-Aug-25,0.09,0.09,0.09,0.09,99
27-Aug-25,0.09,0.09,0.08,0.08,25
26-Aug-25,0.10,0.10,0.09,0.09,298
25-Aug-25,0.10,0.13,0.09,0.09,1694
21-Aug-25,0.09,0.09,0.09,0.09,90
20-Aug-25,0.09,0.09,0.09,0.09,450
19-Aug-25,0.10,0.10,0.10,0.10,1740
18-Aug-25,0.10,0.10,0.10,0.10,50
15-Aug-25,0.11,0.11,0.11,0.11,660
14-Aug-25,0.14,0.15,0.13,0.13,98
13-Aug-25,0.09,0.13,0.09,0.13,67
12-Aug-25,0.09,0.09,0.09,0.09,9
11-Aug-25,0.10,0.10,0.09,0.10,1039
08-Aug-25,0.10,0.10,0.10,0.10,190
07-Aug-25,0.11,0.11,0.11,0.11,110
04-Aug-25,0.11,0.11,0.11,0.11,66
01-Aug-25,0.11,0.11,0.11,0.11,66
31-Jul-25,0.11,0.11,0.11,0.11,231
29-Jul-25,0.11,0.11,0.11,0.11,1386
28-Jul-25,0.12,0.12,0.12,0.12,12
25-Jul-25,0.11,0.11,0.10,0.11,629
24-Jul-25,0.10,0.10,0.10,0.10,200
23-Jul-25,0.10,0.10,0.10,0.10,50
22-Jul-25,0.11,0.11,0.11,0.11,11
21-Jul-25,0.11,0.12,0.11,0.11,190
18-Jul-25,0.12,0.12,0.12,0.12,384
17-Jul-25,0.11,0.12,0.11,0.12,359
16-Jul-25,0.11,0.12,0.11,0.11,116
15-Jul-25,0.11,0.12,0.11,0.12,1154
14-Jul-25,0.11,0.12,0.11,0.12,868
11-Jul-25,0.12,0.12,0.12,0.12,1584
10-Jul-25,0.17,0.17,0.11,0.12,2987
09-Jul-25,0.17,0.17,0.14,0.17,1804
08-Jul-25,0.12,0.18,0.12,0.17,5869
07-Jul-25,0.12,0.12,0.12,0.12,36
04-Jul-25,0.13,0.14,0.10,0.12,870
03-Jul-25,0.12,0.12,0.12,0.12,12
02-Jul-25,0.13,0.13,0.12,0.12,109
01-Jul-25,0.12,0.12,0.12,0.12,564
27-Jun-25,0.14,0.14,0.12,0.12,38
26-Jun-25,0.14,0.14,0.14,0.14,742
25-Jun-25,0.13,0.13,0.13,0.13,78
24-Jun-25,0.15,0.15,0.12,0.13,663
23-Jun-25,0.14,0.15,0.14,0.14,828
20-Jun-25,0.14,0.14,0.14,0.14,14
17-Jun-25,0.12,0.14,0.12,0.14,2616
16-Jun-25,0.15,0.15,0.12,0.13,307
13-Jun-25,0.15,0.15,0.15,0.15,90
12-Jun-25,0.15,0.15,0.15,0.15,225
11-Jun-25,0.13,0.15,0.13,0.15,2882
10-Jun-25,0.13,0.13,0.13,0.13,2782
09-Jun-25,0.13,0.13,0.13,0.13,26
06-Jun-25,0.13,0.13,0.13,0.13,143
05-Jun-25,0.15,0.15,0.13,0.15,3146
04-Jun-25,0.14,0.15,0.14,0.15,1559
03-Jun-25,0.15,0.15,0.13,0.15,522
02-Jun-25,0.12,0.17,0.12,0.16,381
30-May-25,0.12,0.12,0.12,0.12,48
29-May-25,0.12,0.12,0.12,0.12,24
28-May-25,0.15,0.15,0.15,0.15,480
27-May-25,0.12,0.15,0.12,0.15,609
26-May-25,0.15,0.15,0.15,0.15,600
23-May-25,0.14,0.15,0.12,0.12,361
22-May-25,0.13,0.14,0.13,0.14,413
21-May-25,0.13,0.13,0.12,0.13,1052
20-May-25,0.17,0.21,0.13,0.13,4590
19-May-25,0.11,0.17,0.11,0.16,9037
16-May-25,0.10,0.11,0.10,0.10,607
15-May-25,0.11,0.12,0.11,0.12,3618
14-May-25,0.12,0.12,0.12,0.12,24
13-May-25,0.12,0.12,0.11,0.12,862
12-May-25,0.12,0.12,0.11,0.12,255
09-May-25,0.12,0.12,0.12,0.12,120
07-May-25,0.13,0.13,0.13,0.13,65
06-May-25,0.12,0.13,0.11,0.13,332
05-May-25,0.12,0.12,0.11,0.12,538
02-May-25,0.12,0.12,0.11,0.12,1855
30-Apr-25,0.12,0.12,0.12,0.12,576
28-Apr-25,0.14,0.14,0.12,0.12,235
25-Apr-25,0.13,0.14,0.12,0.12,195
24-Apr-25,0.14,0.14,0.12,0.13,9721
23-Apr-25,0.15,0.16,0.13,0.13,115
22-Apr-25,0.16,0.16,0.16,0.16,80
17-Apr-25,0.13,0.16,0.13,0.16,347
16-Apr-25,0.14,0.14,0.14,0.14,42
15-Apr-25,0.14,0.14,0.14,0.14,182
14-Apr-25,0.13,0.17,0.13,0.13,333
11-Apr-25,0.14,0.14,0.14,0.14,42
10-Apr-25,0.15,0.15,0.15,0.15,15
09-Apr-25,0.13,0.14,0.13,0.14,1487
08-Apr-25,0.13,0.14,0.13,0.14,135
07-Apr-25,0.15,0.15,0.14,0.14,2308
04-Apr-25,0.14,0.14,0.14,0.14,700
03-Apr-25,0.15,0.15,0.14,0.15,1004
02-Apr-25,0.14,0.14,0.14,0.14,3290
01-Apr-25,0.16,0.17,0.13,0.13,1956
31-Mar-25,0.17,0.17,0.16,0.16,2916

*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