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
14/02/2025	-11,54%	-0,03	0,23	0,24	0,23	0,30	3K	21
13/02/2025	0,00%	0,00	0,26	0,25	0,24	0,27	1K	16
12/02/2025	-13,33%	-0,04	0,26	0,26	0,25	0,30	3K	13
11/02/2025	-11,76%	-0,04	0,30	0,33	0,30	0,33	3K	6
10/02/2025	0,00%	0,00	0,34	0,34	0,34	0,34	68	1
07/02/2025	17,24%	0,05	0,34	0,29	0,29	0,34	477	7
06/02/2025	-14,71%	-0,05	0,29	0,34	0,29	0,34	2K	5

05/02/2025	-2,86%	-0,01	0,34	0,35	0,31	0,37	2K	14
04/02/2025	-5,41%	-0,02	0,35	0,36	0,30	0,40	3K	29
03/02/2025	23,33%	0,07	0,37	0,34	0,34	0,40	8K	54
31/01/2025	15,38%	0,04	0,30	0,27	0,27	0,40	9K	27
30/01/2025	4,00%	0,01	0,26	0,25	0,25	0,26	355	5
28/01/2025	0,00%	0,00	0,25	0,25	0,25	0,25	1K	7
27/01/2025	-3,85%	-0,01	0,25	0,26	0,25	0,28	3K	18
24/01/2025	0,00%	0,00	0,26	0,26	0,26	0,26	52	1
23/01/2025	-10,34%	-0,03	0,26	0,29	0,25	0,29	2K	6
22/01/2025	11,54%	0,03	0,29	0,26	0,25	0,30	2K	9
21/01/2025	-7,14%	-0,02	0,26	0,28	0,25	0,28	6K	10
20/01/2025	12,00%	0,03	0,28	0,28	0,27	0,30	7K	33
17/01/2025	-3,85%	-0,01	0,25	0,26	0,25	0,26	1K	7
16/01/2025	-3,70%	-0,01	0,26	0,27	0,26	0,27	863	5
15/01/2025	17,39%	0,04	0,27	0,25	0,25	0,27	4K	24
14/01/2025	0,00%	0,00	0,23	0,23	0,23	0,23	230	2
13/01/2025	0,00%	0,00	0,23	0,23	0,23	0,23	276	5
09/01/2025	-8,00%	-0,02	0,23	0,25	0,23	0,25	1K	12
08/01/2025	-26,47%	-0,09	0,25	0,37	0,20	0,37	10K	82
07/01/2025	54,55%	0,12	0,34	0,22	0,22	0,44	16K	81
06/01/2025	-12,00%	-0,03	0,22	0,20	0,20	0,27	2K	16
03/01/2025	0,00%	0,00	0,25	0,25	0,25	0,25	125	5
02/01/2025	-7,41%	-0,02	0,25	0,27	0,25	0,27	1K	13
30/12/2024	0,00%	0,00	0,27	0,27	0,27	0,27	432	4
27/12/2024	3,85%	0,01	0,27	0,49	0,25	0,50	6K	44
26/12/2024	18,18%	0,04	0,26	0,22	0,22	0,55	14K	115
23/12/2024	-26,67%	-0,08	0,22	0,21	0,20	0,29	1K	11
18/12/2024	0,00%	0,00	0,30	0,30	0,30	0,30	120	2
17/12/2024	0,00%	0,00	0,30	0,23	0,23	0,30	76	3
16/12/2024	0,00%	0,00	0,30	0,30	0,30	0,30	360	5
13/12/2024	50,00%	0,10	0,30	0,30	0,30	0,30	4K	10
12/12/2024	0,00%	0,00	0,20	0,20	0,20	0,20	40	2
11/12/2024	11,11%	0,02	0,20	0,20	0,17	0,21	278	11
06/12/2024	0,00%	0,00	0,18	0,18	0,18	0,18	18	1
05/12/2024	-10,00%	-0,02	0,18	0,20	0,18	0,20	74	4
04/12/2024	0,00%	0,00	0,20	0,20	0,20	0,20	600	5
03/12/2024	-16,67%	-0,04	0,20	0,18	0,18	0,20	38	2
02/12/2024	0,00%	0,00	0,24	0,24	0,24	0,24	24	1
29/11/2024	0,00%	0,00	0,24	0,24	0,24	0,24	120	1
27/11/2024	0,00%	0,00	0,24	0,24	0,24	0,24	120	5
26/11/2024	-20,00%	-0,06	0,24	0,24	0,24	0,24	1K	13
25/11/2024	42,86%	0,09	0,30	0,21	0,21	0,30	613	8
22/11/2024	-30,00%	-0,09	0,21	0,30	0,21	0,30	141	4
21/11/2024	0,00%	0,00	0,30	0,30	0,30	0,30	60	2
14/11/2024	20,00%	0,05	0,30	0,30	0,30	0,30	30	1
12/11/2024	0,00%	0,00	0,25	0,25	0,25	0,25	25	1
11/11/2024	13,64%	0,03	0,25	0,25	0,25	0,25	2K	5
08/11/2024	0,00%	0,00	0,22	0,22	0,22	0,22	22	1
07/11/2024	-8,33%	-0,02	0,22	0,22	0,22	0,22	836	5
06/11/2024	-4,00%	-0,01	0,24	0,22	0,22	0,24	420	3
05/11/2024	0,00%	0,00	0,25	0,23	0,23	0,31	675	6
04/11/2024	-13,79%	-0,04	0,25	0,25	0,25	0,29	404	9
01/11/2024	0,00%	0,00	0,29	0,29	0,29	0,29	1K	2
31/10/2024	7,41%	0,02	0,29	0,27	0,27	0,30	359	7
30/10/2024	3,85%	0,01	0,27	0,21	0,20	0,27	928	14
29/10/2024	30,00%	0,06	0,26	0,16	0,16	0,27	3K	30
28/10/2024	0,00%	0,00	0,20	0,16	0,16	0,20	1K	13
25/10/2024	-13,04%	-0,03	0,20	0,23	0,17	0,23	182	5
24/10/2024	9,52%	0,02	0,23	0,23	0,23	0,23	897	4
23/10/2024	0,00%	0,00	0,21	0,21	0,21	0,21	3K	7
22/10/2024	-16,00%	-0,04	0,21	0,23	0,21	0,25	4K	23
21/10/2024	0,00%	0,00	0,25	0,25	0,25	0,25	25	1
18/10/2024	-16,67%	-0,05	0,25	0,25	0,25	0,25	2K	6
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	-	-	2,50	2,50	2,50	2,50	250	1

Date,Open,High,Low,Close,Volume
14-Feb-25,0.24,0.30,0.23,0.23,3112
13-Feb-25,0.25,0.27,0.24,0.26,1281
12-Feb-25,0.26,0.30,0.25,0.26,3127
11-Feb-25,0.33,0.33,0.30,0.30,2730
10-Feb-25,0.34,0.34,0.34,0.34,68
07-Feb-25,0.29,0.34,0.29,0.34,477
06-Feb-25,0.34,0.34,0.29,0.29,1855
05-Feb-25,0.35,0.37,0.31,0.34,2297
04-Feb-25,0.36,0.40,0.30,0.35,3489
03-Feb-25,0.34,0.40,0.34,0.37,8057
31-Jan-25,0.27,0.40,0.27,0.30,9066
30-Jan-25,0.25,0.26,0.25,0.26,355
28-Jan-25,0.25,0.25,0.25,0.25,1175
27-Jan-25,0.26,0.28,0.25,0.25,3045
24-Jan-25,0.26,0.26,0.26,0.26,52
23-Jan-25,0.29,0.29,0.25,0.26,1764
22-Jan-25,0.26,0.30,0.25,0.29,1503
21-Jan-25,0.28,0.28,0.25,0.26,5600
20-Jan-25,0.28,0.30,0.27,0.28,7192
17-Jan-25,0.26,0.26,0.25,0.25,1110
16-Jan-25,0.27,0.27,0.26,0.26,863
15-Jan-25,0.25,0.27,0.25,0.27,3902
14-Jan-25,0.23,0.23,0.23,0.23,230
13-Jan-25,0.23,0.23,0.23,0.23,276
09-Jan-25,0.25,0.25,0.23,0.23,1292
08-Jan-25,0.37,0.37,0.20,0.25,9855
07-Jan-25,0.22,0.44,0.22,0.34,16418
06-Jan-25,0.20,0.27,0.20,0.22,2298
03-Jan-25,0.25,0.25,0.25,0.25,125
02-Jan-25,0.27,0.27,0.25,0.25,1316
30-Dec-24,0.27,0.27,0.27,0.27,432
27-Dec-24,0.49,0.50,0.25,0.27,5891
26-Dec-24,0.22,0.55,0.22,0.26,14164
23-Dec-24,0.21,0.29,0.20,0.22,1044
18-Dec-24,0.30,0.30,0.30,0.30,120
17-Dec-24,0.23,0.30,0.23,0.30,76
16-Dec-24,0.30,0.30,0.30,0.30,360
13-Dec-24,0.30,0.30,0.30,0.30,4260
12-Dec-24,0.20,0.20,0.20,0.20,40
11-Dec-24,0.20,0.21,0.17,0.20,278
06-Dec-24,0.18,0.18,0.18,0.18,18
05-Dec-24,0.20,0.20,0.18,0.18,74
04-Dec-24,0.20,0.20,0.20,0.20,600
03-Dec-24,0.18,0.20,0.18,0.20,38
02-Dec-24,0.24,0.24,0.24,0.24,24
29-Nov-24,0.24,0.24,0.24,0.24,120
27-Nov-24,0.24,0.24,0.24,0.24,120
26-Nov-24,0.24,0.24,0.24,0.24,1368
25-Nov-24,0.21,0.30,0.21,0.30,613
22-Nov-24,0.30,0.30,0.21,0.21,141
21-Nov-24,0.30,0.30,0.30,0.30,60
14-Nov-24,0.30,0.30,0.30,0.30,30
12-Nov-24,0.25,0.25,0.25,0.25,25
11-Nov-24,0.25,0.25,0.25,0.25,2250
08-Nov-24,0.22,0.22,0.22,0.22,22
07-Nov-24,0.22,0.22,0.22,0.22,836
06-Nov-24,0.22,0.24,0.22,0.24,420
05-Nov-24,0.23,0.31,0.23,0.25,675
04-Nov-24,0.25,0.29,0.25,0.25,404
01-Nov-24,0.29,0.29,0.29,0.29,1015
31-Oct-24,0.27,0.30,0.27,0.29,359
30-Oct-24,0.21,0.27,0.20,0.27,928
29-Oct-24,0.16,0.27,0.16,0.26,2555
28-Oct-24,0.16,0.20,0.16,0.20,1100
25-Oct-24,0.23,0.23,0.17,0.20,182
24-Oct-24,0.23,0.23,0.23,0.23,897
23-Oct-24,0.21,0.21,0.21,0.21,2709
22-Oct-24,0.23,0.25,0.21,0.21,4101
21-Oct-24,0.25,0.25,0.25,0.25,25
18-Oct-24,0.25,0.25,0.25,0.25,2150
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

*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