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
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	0,00%	0,00	0,16	0,17	0,16	0,17	3K	13
28/03/2025	23,08%	0,03	0,16	0,13	0,13	0,16	29	2
27/03/2025	-7,14%	-0,01	0,13	0,14	0,13	0,14	987	8
26/03/2025	0,00%	0,00	0,14	0,15	0,12	0,15	3K	15
25/03/2025	-6,67%	-0,01	0,14	0,13	0,11	0,15	4K	12
24/03/2025	0,00%	0,00	0,15	0,14	0,11	0,15	4K	20
21/03/2025	0,00%	0,00	0,15	0,15	0,14	0,15	1K	13
20/03/2025	-11,76%	-0,02	0,15	0,17	0,15	0,17	260	2
19/03/2025	0,00%	0,00	0,17	0,17	0,17	0,17	187	3
18/03/2025	0,00%	0,00	0,17	0,17	0,17	0,17	2K	8
17/03/2025	-22,73%	-0,05	0,17	0,21	0,11	0,21	22K	61
14/03/2025	0,00%	0,00	0,22	0,22	0,22	0,22	2K	6
13/03/2025	-4,35%	-0,01	0,22	0,23	0,21	0,23	3K	14
12/03/2025	-8,00%	-0,02	0,23	0,25	0,23	0,25	3K	8
11/03/2025	0,00%	0,00	0,25	0,26	0,24	0,26	725	5
10/03/2025	4,17%	0,01	0,25	0,25	0,25	0,25	75	3
07/03/2025	-7,69%	-0,02	0,24	0,24	0,24	0,24	24	1
06/03/2025	0,00%	0,00	0,26	0,26	0,26	0,26	182	4
05/03/2025	0,00%	0,00	0,26	0,26	0,26	0,33	85	3
28/02/2025	-3,70%	-0,01	0,26	0,27	0,26	0,33	1K	9
27/02/2025	-10,00%	-0,03	0,27	0,30	0,27	0,30	2K	10
26/02/2025	3,45%	0,01	0,30	0,29	0,29	0,33	7K	19
25/02/2025	16,00%	0,04	0,29	0,25	0,23	0,29	12K	37
24/02/2025	0,00%	0,00	0,25	0,24	0,22	0,26	497	11
21/02/2025	0,00%	0,00	0,25	0,25	0,23	0,27	3K	10
20/02/2025	0,00%	0,00	0,25	0,25	0,20	0,25	2K	22
19/02/2025	-7,41%	-0,02	0,25	0,25	0,23	0,27	2K	12
18/02/2025	17,39%	0,04	0,27	0,27	0,26	0,27	836	3
17/02/2025	0,00%	0,00	0,23	0,23	0,23	0,27	974	6
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	-	-	0,39	0,47	0,36	0,47	791	7

Date,Open,High,Low,Close,Volume
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
28-Mar-25,0.13,0.16,0.13,0.16,29
27-Mar-25,0.14,0.14,0.13,0.13,987
26-Mar-25,0.15,0.15,0.12,0.14,3496
25-Mar-25,0.13,0.15,0.11,0.14,3524
24-Mar-25,0.14,0.15,0.11,0.15,4286
21-Mar-25,0.15,0.15,0.14,0.15,1490
20-Mar-25,0.17,0.17,0.15,0.15,260
19-Mar-25,0.17,0.17,0.17,0.17,187
18-Mar-25,0.17,0.17,0.17,0.17,1887
17-Mar-25,0.21,0.21,0.11,0.17,22001
14-Mar-25,0.22,0.22,0.22,0.22,2156
13-Mar-25,0.23,0.23,0.21,0.22,3133
12-Mar-25,0.25,0.25,0.23,0.23,2530
11-Mar-25,0.26,0.26,0.24,0.25,725
10-Mar-25,0.25,0.25,0.25,0.25,75
07-Mar-25,0.24,0.24,0.24,0.24,24
06-Mar-25,0.26,0.26,0.26,0.26,182
05-Mar-25,0.26,0.33,0.26,0.26,85
28-Feb-25,0.27,0.33,0.26,0.26,1443
27-Feb-25,0.30,0.30,0.27,0.27,2268
26-Feb-25,0.29,0.33,0.29,0.30,7025
25-Feb-25,0.25,0.29,0.23,0.29,11674
24-Feb-25,0.24,0.26,0.22,0.25,497
21-Feb-25,0.25,0.27,0.23,0.25,3247
20-Feb-25,0.25,0.25,0.20,0.25,1747
19-Feb-25,0.25,0.27,0.23,0.25,2147
18-Feb-25,0.27,0.27,0.26,0.27,836
17-Feb-25,0.23,0.27,0.23,0.23,974
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

*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