Cotação atual, histórico e gráfico do papel: AZEV2
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
09/10/2023 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,02 | 50K | 261 |
06/10/2023 | 0,00% | 0,00 | 0,01 | 0,02 | 0,01 | 0,02 | 13K | 169 |
05/10/2023 | -50,00% | -0,01 | 0,01 | 0,02 | 0,01 | 0,02 | 14K | 97 |
04/10/2023 | 0,00% | 0,00 | 0,02 | 0,02 | 0,01 | 0,03 | 12K | 108 |
03/10/2023 | -33,33% | -0,01 | 0,02 | 0,03 | 0,01 | 0,03 | 80K | 215 |
02/10/2023 | 50,00% | 0,01 | 0,03 | 0,02 | 0,02 | 0,04 | 32K | 170 |
29/09/2023 | -33,33% | -0,01 | 0,02 | 0,03 | 0,02 | 0,04 | 41K | 281 |
28/09/2023 | 0,00% | 0,00 | 0,03 | 0,04 | 0,03 | 0,06 | 183K | 557 |
27/09/2023 | 50,00% | 0,01 | 0,03 | 0,02 | 0,01 | 0,03 | 63K | 342 |
26/09/2023 | 0,00% | 0,00 | 0,02 | 0,03 | 0,01 | 0,04 | 53K | 243 |
25/09/2023 | 100,00% | 0,01 | 0,02 | 0,01 | 0,01 | 0,02 | 80K | 247 |
22/09/2023 | -50,00% | -0,01 | 0,01 | 0,01 | 0,01 | 0,02 | 18K | 117 |
21/09/2023 | 0,00% | 0,00 | 0,02 | 0,02 | 0,01 | 0,03 | 17K | 110 |
20/09/2023 | -33,33% | -0,01 | 0,02 | 0,03 | 0,02 | 0,03 | 17K | 144 |
19/09/2023 | 50,00% | 0,01 | 0,03 | 0,02 | 0,02 | 0,03 | 12K | 120 |
18/09/2023 | -33,33% | -0,01 | 0,02 | 0,03 | 0,02 | 0,04 | 29K | 196 |
15/09/2023 | 0,00% | 0,00 | 0,03 | 0,03 | 0,03 | 0,04 | 11K | 92 |
14/09/2023 | -40,00% | -0,02 | 0,03 | 0,05 | 0,03 | 0,05 | 32K | 178 |
13/09/2023 | 25,00% | 0,01 | 0,05 | 0,04 | 0,03 | 0,05 | 31K | 1.417 |
12/09/2023 | 33,33% | 0,01 | 0,04 | 0,03 | 0,03 | 0,05 | 87K | 452 |
11/09/2023 | -40,00% | -0,02 | 0,03 | 0,05 | 0,03 | 0,05 | 43K | 290 |
08/09/2023 | 25,00% | 0,01 | 0,05 | 0,05 | 0,04 | 0,06 | 72K | 467 |
06/09/2023 | -66,67% | -0,08 | 0,04 | 0,06 | 0,03 | 0,06 | 113K | 627 |
05/09/2023 | -20,00% | -0,03 | 0,12 | 0,15 | 0,09 | 0,19 | 78K | 408 |
04/09/2023 | 1.400,00% | 0,14 | 0,15 | 0,16 | 0,10 | 0,25 | 129K | 826 |
30/06/2022 | -80,00% | -0,04 | 0,01 | 0,05 | 0,01 | 0,05 | 43K | 273 |
29/06/2022 | 0,00% | 0,00 | 0,05 | 0,06 | 0,04 | 0,07 | 24K | 130 |
28/06/2022 | -16,67% | -0,01 | 0,05 | 0,06 | 0,04 | 0,07 | 53K | 140 |
27/06/2022 | 20,00% | 0,01 | 0,06 | 0,05 | 0,04 | 0,06 | 45K | 161 |
24/06/2022 | -28,57% | -0,02 | 0,05 | 0,07 | 0,05 | 0,07 | 23K | 225 |
23/06/2022 | 16,67% | 0,01 | 0,07 | 0,06 | 0,05 | 0,08 | 25K | 193 |
22/06/2022 | 50,00% | 0,02 | 0,06 | 0,04 | 0,03 | 0,06 | 20K | 119 |
21/06/2022 | 0,00% | 0,00 | 0,04 | 0,04 | 0,03 | 0,05 | 13K | 104 |
20/06/2022 | -42,86% | -0,03 | 0,04 | 0,07 | 0,04 | 0,07 | 38K | 167 |
17/06/2022 | -12,50% | -0,01 | 0,07 | 0,08 | 0,06 | 0,09 | 39K | 132 |
15/06/2022 | -20,00% | -0,02 | 0,08 | 0,10 | 0,07 | 0,10 | 21K | 130 |
14/06/2022 | 11,11% | 0,01 | 0,10 | 0,09 | 0,08 | 0,10 | 15K | 108 |
13/06/2022 | 0,00% | 0,00 | 0,09 | 0,09 | 0,07 | 0,12 | 125K | 328 |
10/06/2022 | -10,00% | -0,01 | 0,09 | 0,10 | 0,09 | 0,13 | 70K | 349 |
09/06/2022 | 25,00% | 0,02 | 0,10 | 0,08 | 0,07 | 0,11 | 46K | 327 |
08/06/2022 | -57,89% | -0,11 | 0,08 | 0,16 | 0,07 | 0,16 | 107K | 561 |
07/06/2022 | 5,56% | 0,01 | 0,19 | 0,16 | 0,16 | 0,27 | 39K | 194 |
06/06/2022 | -87,32% | -1,24 | 0,18 | 0,34 | 0,16 | 0,39 | 67K | 206 |
07/07/2021 | 12,70% | 0,16 | 1,42 | 1,40 | 1,16 | 1,46 | 2M | 1.817 |
06/07/2021 | -14,86% | -0,22 | 1,26 | 1,48 | 1,25 | 1,62 | 2M | 1.171 |
05/07/2021 | 26,50% | 0,31 | 1,48 | 1,17 | 1,14 | 1,48 | 3M | 1.814 |
02/07/2021 | 17,00% | 0,17 | 1,17 | 1,03 | 0,99 | 1,20 | 2M | 1.137 |
01/07/2021 | -4,76% | -0,05 | 1,00 | 1,10 | 0,96 | 1,15 | 1M | 633 |
30/06/2021 | -6,25% | -0,07 | 1,05 | 1,04 | 0,96 | 1,25 | 2M | 1.133 |
29/06/2021 | -13,18% | -0,17 | 1,12 | 1,30 | 1,10 | 1,31 | 698K | 623 |
28/06/2021 | -4,44% | -0,06 | 1,29 | 1,36 | 1,20 | 1,50 | 598K | 521 |
25/06/2021 | -8,78% | -0,13 | 1,35 | 1,66 | 1,19 | 1,69 | 2M | 1.553 |
24/06/2021 | 0,00% | 0,00 | 1,48 | 1,92 | 1,35 | 1,99 | 6M | 2.666 |
23/06/2021 | 46,53% | 0,47 | 1,48 | 0,99 | 0,99 | 1,89 | 6M | 3.179 |
22/06/2021 | 16,09% | 0,14 | 1,01 | 0,95 | 0,82 | 1,09 | 3M | 2.909 |
21/06/2021 | 24,29% | 0,17 | 0,87 | 0,74 | 0,60 | 0,95 | 2M | 2.655 |
18/06/2021 | 40,00% | 0,20 | 0,70 | 0,50 | 0,45 | 0,70 | 811K | 831 |
17/06/2021 | -7,41% | -0,04 | 0,50 | 0,55 | 0,49 | 0,58 | 655K | 860 |
16/06/2021 | -40,66% | -0,37 | 0,54 | 0,76 | 0,48 | 0,76 | 1M | 1.985 |
15/06/2021 | -35,92% | -0,51 | 0,91 | 1,38 | 0,78 | 1,40 | 413K | 431 |
14/06/2021 | 4.633,33% | 1,39 | 1,42 | 1,75 | 1,40 | 1,94 | 401K | 289 |
27/11/2020 | -40,00% | -0,02 | 0,03 | 0,04 | 0,03 | 0,05 | 65K | 431 |
26/11/2020 | -16,67% | -0,01 | 0,05 | 0,06 | 0,05 | 0,06 | 46K | 326 |
25/11/2020 | -14,29% | -0,01 | 0,06 | 0,08 | 0,05 | 0,08 | 73K | 335 |
24/11/2020 | -22,22% | -0,02 | 0,07 | 0,10 | 0,07 | 0,10 | 78K | 377 |
23/11/2020 | -25,00% | -0,03 | 0,09 | 0,12 | 0,07 | 0,13 | 213K | 681 |
20/11/2020 | -33,33% | -0,06 | 0,12 | 0,18 | 0,12 | 0,18 | 281K | 410 |
19/11/2020 | -10,00% | -0,02 | 0,18 | 0,20 | 0,16 | 0,20 | 152K | 426 |
18/11/2020 | -16,67% | -0,04 | 0,20 | 0,25 | 0,20 | 0,25 | 168K | 313 |
17/11/2020 | -7,69% | -0,02 | 0,24 | 0,25 | 0,23 | 0,27 | 251K | 345 |
16/11/2020 | 0,00% | 0,00 | 0,26 | 0,29 | 0,25 | 0,29 | 182K | 325 |
13/11/2020 | -7,14% | -0,02 | 0,26 | 0,29 | 0,25 | 0,34 | 2M | 1.653 |
12/11/2020 | 16,67% | 0,04 | 0,28 | 0,25 | 0,23 | 0,33 | 2M | 1.132 |
11/11/2020 | -7,69% | -0,02 | 0,24 | 0,27 | 0,23 | 0,28 | 189K | 265 |
10/11/2020 | -13,33% | -0,04 | 0,26 | 0,30 | 0,23 | 0,33 | 174K | 386 |
09/11/2020 | -6,25% | -0,02 | 0,30 | 0,34 | 0,29 | 0,39 | 252K | 425 |
06/11/2020 | 33,33% | 0,08 | 0,32 | 0,23 | 0,21 | 0,38 | 382K | 842 |
05/11/2020 | 33,33% | 0,06 | 0,24 | 0,18 | 0,18 | 0,26 | 252K | 641 |
04/11/2020 | -63,27% | -0,31 | 0,18 | 0,43 | 0,15 | 0,43 | 456K | 795 |
03/11/2020 | - | - | 0,49 | 0,93 | 0,45 | 1,05 | 247K | 352 |
Date,Open,High,Low,Close,Volume
09-Oct-23,0.01,0.02,0.01,0.01,50450
06-Oct-23,0.02,0.02,0.01,0.01,13064
05-Oct-23,0.02,0.02,0.01,0.01,13842
04-Oct-23,0.02,0.03,0.01,0.02,12182
03-Oct-23,0.03,0.03,0.01,0.02,79515
02-Oct-23,0.02,0.04,0.02,0.03,31707
29-Sep-23,0.03,0.04,0.02,0.02,40867
28-Sep-23,0.04,0.06,0.03,0.03,182648
27-Sep-23,0.02,0.03,0.01,0.03,63319
26-Sep-23,0.03,0.04,0.01,0.02,52673
25-Sep-23,0.01,0.02,0.01,0.02,80467
22-Sep-23,0.01,0.02,0.01,0.01,17619
21-Sep-23,0.02,0.03,0.01,0.02,16970
20-Sep-23,0.03,0.03,0.02,0.02,17061
19-Sep-23,0.02,0.03,0.02,0.03,12064
18-Sep-23,0.03,0.04,0.02,0.02,28530
15-Sep-23,0.03,0.04,0.03,0.03,11040
14-Sep-23,0.05,0.05,0.03,0.03,32424
13-Sep-23,0.04,0.05,0.03,0.05,30797
12-Sep-23,0.03,0.05,0.03,0.04,86651
11-Sep-23,0.05,0.05,0.03,0.03,42770
08-Sep-23,0.05,0.06,0.04,0.05,71581
06-Sep-23,0.06,0.06,0.03,0.04,112754
05-Sep-23,0.15,0.19,0.09,0.12,78213
04-Sep-23,0.16,0.25,0.10,0.15,128566
30-Jun-22,0.05,0.05,0.01,0.01,42698
29-Jun-22,0.06,0.07,0.04,0.05,23713
28-Jun-22,0.06,0.07,0.04,0.05,52999
27-Jun-22,0.05,0.06,0.04,0.06,44915
24-Jun-22,0.07,0.07,0.05,0.05,23418
23-Jun-22,0.06,0.08,0.05,0.07,24562
22-Jun-22,0.04,0.06,0.03,0.06,20014
21-Jun-22,0.04,0.05,0.03,0.04,12881
20-Jun-22,0.07,0.07,0.04,0.04,37634
17-Jun-22,0.08,0.09,0.06,0.07,39469
15-Jun-22,0.10,0.10,0.07,0.08,20902
14-Jun-22,0.09,0.10,0.08,0.10,15435
13-Jun-22,0.09,0.12,0.07,0.09,124569
10-Jun-22,0.10,0.13,0.09,0.09,70483
09-Jun-22,0.08,0.11,0.07,0.10,45931
08-Jun-22,0.16,0.16,0.07,0.08,106933
07-Jun-22,0.16,0.27,0.16,0.19,38799
06-Jun-22,0.34,0.39,0.16,0.18,67106
07-Jul-21,1.40,1.46,1.16,1.42,1943991
06-Jul-21,1.48,1.62,1.25,1.26,1923986
05-Jul-21,1.17,1.48,1.14,1.48,2585938
02-Jul-21,1.03,1.20,0.99,1.17,1702319
01-Jul-21,1.10,1.15,0.96,1.00,1038520
30-Jun-21,1.04,1.25,0.96,1.05,1703573
29-Jun-21,1.30,1.31,1.10,1.12,698454
28-Jun-21,1.36,1.50,1.20,1.29,598233
25-Jun-21,1.66,1.69,1.19,1.35,2380628
24-Jun-21,1.92,1.99,1.35,1.48,5737145
23-Jun-21,0.99,1.89,0.99,1.48,5900181
22-Jun-21,0.95,1.09,0.82,1.01,3132467
21-Jun-21,0.74,0.95,0.60,0.87,2454235
18-Jun-21,0.50,0.70,0.45,0.70,810511
17-Jun-21,0.55,0.58,0.49,0.50,655246
16-Jun-21,0.76,0.76,0.48,0.54,1114673
15-Jun-21,1.38,1.40,0.78,0.91,412836
14-Jun-21,1.75,1.94,1.40,1.42,401369
27-Nov-20,0.04,0.05,0.03,0.03,64606
26-Nov-20,0.06,0.06,0.05,0.05,46371
25-Nov-20,0.08,0.08,0.05,0.06,73327
24-Nov-20,0.10,0.10,0.07,0.07,77647
23-Nov-20,0.12,0.13,0.07,0.09,212990
20-Nov-20,0.18,0.18,0.12,0.12,280624
19-Nov-20,0.20,0.20,0.16,0.18,152238
18-Nov-20,0.25,0.25,0.20,0.20,167519
17-Nov-20,0.25,0.27,0.23,0.24,250561
16-Nov-20,0.29,0.29,0.25,0.26,181521
13-Nov-20,0.29,0.34,0.25,0.26,2407095
12-Nov-20,0.25,0.33,0.23,0.28,1658128
11-Nov-20,0.27,0.28,0.23,0.24,189413
10-Nov-20,0.30,0.33,0.23,0.26,173570
09-Nov-20,0.34,0.39,0.29,0.30,252140
06-Nov-20,0.23,0.38,0.21,0.32,381735
05-Nov-20,0.18,0.26,0.18,0.24,252269
04-Nov-20,0.43,0.43,0.15,0.18,456307
03-Nov-20,0.93,1.05,0.45,0.49,246534
*exoneração de responsabilidade e termos de uso