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
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	-16,67%	-0,01	0,05	0,06	0,05	0,06	84	7
21/01/2026	0,00%	0,00	0,06	0,06	0,06	0,06	72	5
20/01/2026	-25,00%	-0,02	0,06	0,06	0,06	0,06	6	1
19/01/2026	0,00%	0,00	0,08	0,08	0,08	0,08	480	1
16/01/2026	0,00%	0,00	0,08	0,08	0,08	0,08	152	5
15/01/2026	0,00%	0,00	0,08	0,08	0,05	0,08	595	7
14/01/2026	0,00%	0,00	0,08	0,08	0,08	0,08	192	3
13/01/2026	0,00%	0,00	0,08	0,08	0,06	0,08	410	12
12/01/2026	14,29%	0,01	0,08	0,07	0,06	0,08	2K	17
09/01/2026	16,67%	0,01	0,07	0,06	0,05	0,07	106	8
08/01/2026	-14,29%	-0,01	0,06	0,06	0,06	0,06	6	1
07/01/2026	0,00%	0,00	0,07	0,07	0,07	0,07	63	9
05/01/2026	0,00%	0,00	0,07	0,07	0,07	0,07	574	7
02/01/2026	0,00%	0,00	0,07	0,07	0,07	0,07	154	7
30/12/2025	40,00%	0,02	0,07	0,05	0,05	0,07	681	7
29/12/2025	-28,57%	-0,02	0,05	0,07	0,05	0,07	54	2
23/12/2025	0,00%	0,00	0,07	0,07	0,07	0,07	7	1
22/12/2025	0,00%	0,00	0,07	0,07	0,07	0,07	91	3
19/12/2025	40,00%	0,02	0,07	0,05	0,05	0,07	87	2
16/12/2025	0,00%	0,00	0,05	0,05	0,05	0,05	1K	4
15/12/2025	0,00%	0,00	0,05	0,05	0,05	0,05	5	1
12/12/2025	0,00%	0,00	0,05	0,05	0,05	0,05	80	2
11/12/2025	0,00%	0,00	0,05	0,05	0,05	0,05	5	1
10/12/2025	0,00%	0,00	0,05	0,05	0,05	0,05	170	3
09/12/2025	0,00%	0,00	0,05	0,05	0,05	0,05	65	1
05/12/2025	0,00%	0,00	0,05	0,05	0,05	0,05	50	10
04/12/2025	0,00%	0,00	0,05	0,05	0,05	0,05	5	1
03/12/2025	0,00%	0,00	0,05	0,05	0,05	0,05	205	3
02/12/2025	0,00%	0,00	0,05	0,05	0,05	0,05	15	2
01/12/2025	0,00%	0,00	0,05	0,05	0,05	0,05	25	2
27/11/2025	0,00%	0,00	0,05	0,05	0,05	0,05	5	1
26/11/2025	0,00%	0,00	0,05	0,05	0,05	0,05	190	3
24/11/2025	0,00%	0,00	0,05	0,05	0,05	0,05	60	1
21/11/2025	0,00%	0,00	0,05	0,05	0,05	0,05	175	2
19/11/2025	0,00%	0,00	0,05	0,05	0,05	0,05	30	2
18/11/2025	0,00%	0,00	0,05	0,05	0,05	0,05	215	5
17/11/2025	-28,57%	-0,02	0,05	0,07	0,05	0,07	2K	14
13/11/2025	0,00%	0,00	0,07	0,07	0,07	0,07	7	1
12/11/2025	0,00%	0,00	0,07	0,07	0,07	0,07	42	3
11/11/2025	-22,22%	-0,02	0,07	0,09	0,07	0,09	72	5
10/11/2025	0,00%	0,00	0,09	0,09	0,09	0,09	162	3
07/11/2025	0,00%	0,00	0,09	0,09	0,09	0,09	9	1
06/11/2025	0,00%	0,00	0,09	0,09	0,09	0,09	27	2
05/11/2025	12,50%	0,01	0,09	0,08	0,08	0,09	35	2
04/11/2025	0,00%	0,00	0,08	0,09	0,08	0,09	42	3
03/11/2025	0,00%	0,00	0,08	0,08	0,08	0,08	64	2
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	-	-	0,12	0,12	0,12	0,12	564	2

Date,Open,High,Low,Close,Volume
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
21-Jan-26,0.06,0.06,0.06,0.06,72
20-Jan-26,0.06,0.06,0.06,0.06,6
19-Jan-26,0.08,0.08,0.08,0.08,480
16-Jan-26,0.08,0.08,0.08,0.08,152
15-Jan-26,0.08,0.08,0.05,0.08,595
14-Jan-26,0.08,0.08,0.08,0.08,192
13-Jan-26,0.08,0.08,0.06,0.08,410
12-Jan-26,0.07,0.08,0.06,0.08,1576
09-Jan-26,0.06,0.07,0.05,0.07,106
08-Jan-26,0.06,0.06,0.06,0.06,6
07-Jan-26,0.07,0.07,0.07,0.07,63
05-Jan-26,0.07,0.07,0.07,0.07,574
02-Jan-26,0.07,0.07,0.07,0.07,154
30-Dec-25,0.05,0.07,0.05,0.07,681
29-Dec-25,0.07,0.07,0.05,0.05,54
23-Dec-25,0.07,0.07,0.07,0.07,7
22-Dec-25,0.07,0.07,0.07,0.07,91
19-Dec-25,0.05,0.07,0.05,0.07,87
16-Dec-25,0.05,0.05,0.05,0.05,1150
15-Dec-25,0.05,0.05,0.05,0.05,5
12-Dec-25,0.05,0.05,0.05,0.05,80
11-Dec-25,0.05,0.05,0.05,0.05,5
10-Dec-25,0.05,0.05,0.05,0.05,170
09-Dec-25,0.05,0.05,0.05,0.05,65
05-Dec-25,0.05,0.05,0.05,0.05,50
04-Dec-25,0.05,0.05,0.05,0.05,5
03-Dec-25,0.05,0.05,0.05,0.05,205
02-Dec-25,0.05,0.05,0.05,0.05,15
01-Dec-25,0.05,0.05,0.05,0.05,25
27-Nov-25,0.05,0.05,0.05,0.05,5
26-Nov-25,0.05,0.05,0.05,0.05,190
24-Nov-25,0.05,0.05,0.05,0.05,60
21-Nov-25,0.05,0.05,0.05,0.05,175
19-Nov-25,0.05,0.05,0.05,0.05,30
18-Nov-25,0.05,0.05,0.05,0.05,215
17-Nov-25,0.07,0.07,0.05,0.05,2217
13-Nov-25,0.07,0.07,0.07,0.07,7
12-Nov-25,0.07,0.07,0.07,0.07,42
11-Nov-25,0.09,0.09,0.07,0.07,72
10-Nov-25,0.09,0.09,0.09,0.09,162
07-Nov-25,0.09,0.09,0.09,0.09,9
06-Nov-25,0.09,0.09,0.09,0.09,27
05-Nov-25,0.08,0.09,0.08,0.09,35
04-Nov-25,0.09,0.09,0.08,0.08,42
03-Nov-25,0.08,0.08,0.08,0.08,64
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

*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