Cotação atual, histórico e gráfico do papel: AZEV3

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 AZEV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-7,14%	-0,06	0,78	0,85	0,78	0,86	3M	1.120
01/04/2025	-9,68%	-0,09	0,84	0,88	0,82	0,89	3M	1.240
31/03/2025	2,20%	0,02	0,93	0,91	0,89	0,98	2M	688
28/03/2025	1,11%	0,01	0,91	0,89	0,87	0,91	749K	320
27/03/2025	2,27%	0,02	0,90	0,88	0,88	0,90	749K	200
26/03/2025	-1,12%	-0,01	0,88	0,90	0,88	0,93	1M	430
25/03/2025	0,00%	0,00	0,89	0,88	0,88	0,91	645K	311

24/03/2025	-2,20%	-0,02	0,89	0,92	0,88	0,93	472K	324
21/03/2025	1,11%	0,01	0,91	0,91	0,89	0,93	642K	265
20/03/2025	-3,23%	-0,03	0,90	0,94	0,89	0,94	956K	317
19/03/2025	3,33%	0,03	0,93	0,91	0,90	0,96	2M	605
18/03/2025	2,27%	0,02	0,90	0,88	0,86	0,91	1M	419
17/03/2025	-1,12%	-0,01	0,88	0,89	0,85	0,90	1M	589
14/03/2025	-3,26%	-0,03	0,89	0,92	0,86	0,94	3M	1.130
13/03/2025	1,10%	0,01	0,92	0,90	0,87	0,94	3M	1.313
12/03/2025	-4,21%	-0,04	0,91	0,95	0,89	0,96	2M	840
11/03/2025	-4,04%	-0,04	0,95	1,00	0,92	1,01	3M	912
10/03/2025	-4,81%	-0,05	0,99	1,02	0,99	1,05	2M	642
07/03/2025	0,00%	0,00	1,04	1,05	0,99	1,06	2M	833
06/03/2025	1,96%	0,02	1,04	1,04	1,03	1,13	5M	1.215
05/03/2025	-10,53%	-0,12	1,02	1,16	1,00	1,19	3M	1.926
28/02/2025	0,00%	0,00	1,14	1,14	1,11	1,33	6M	1.479
27/02/2025	7,55%	0,08	1,14	1,07	1,03	1,14	4M	981
26/02/2025	0,95%	0,01	1,06	1,05	1,02	1,10	4M	976
25/02/2025	9,38%	0,09	1,05	0,94	0,93	1,09	5M	1.363
24/02/2025	4,35%	0,04	0,96	1,02	0,86	1,02	4M	1.394
21/02/2025	16,46%	0,13	0,92	0,83	0,80	0,92	4M	1.351
20/02/2025	5,33%	0,04	0,79	0,77	0,72	0,80	2M	892
19/02/2025	4,17%	0,03	0,75	0,73	0,69	0,79	3M	949
18/02/2025	-1,37%	-0,01	0,72	0,73	0,69	0,77	2M	836
17/02/2025	-8,75%	-0,07	0,73	0,80	0,68	0,80	3M	1.665
14/02/2025	-42,86%	-0,60	0,80	0,79	0,72	0,90	5M	2.648
13/02/2025	-1,41%	-0,02	1,40	1,44	1,37	1,55	2M	1.087
12/02/2025	-17,44%	-0,30	1,42	1,74	1,36	1,75	4M	1.849
11/02/2025	6,83%	0,11	1,72	1,63	1,60	1,73	3M	899
10/02/2025	0,62%	0,01	1,61	1,68	1,59	1,70	2M	854
07/02/2025	4,58%	0,07	1,60	1,53	1,52	1,63	2M	880
06/02/2025	1,32%	0,02	1,53	1,55	1,51	1,58	995K	498
05/02/2025	-1,95%	-0,03	1,51	1,56	1,49	1,66	3M	1.386
04/02/2025	-12,00%	-0,21	1,54	1,78	1,48	1,82	5M	2.184
03/02/2025	36,72%	0,47	1,75	1,32	1,31	1,79	6M	2.839
31/01/2025	9,40%	0,11	1,28	1,19	1,19	1,33	2M	1.091
30/01/2025	0,00%	0,00	1,17	1,17	1,15	1,18	528K	225
29/01/2025	0,86%	0,01	1,17	1,17	1,13	1,18	887K	421
28/01/2025	-4,92%	-0,06	1,16	1,22	1,16	1,23	676K	307
27/01/2025	-0,81%	-0,01	1,22	1,20	1,19	1,26	734K	394
24/01/2025	7,89%	0,09	1,23	1,14	1,14	1,23	2M	505
23/01/2025	-3,39%	-0,04	1,14	1,20	1,13	1,20	797K	380
22/01/2025	4,42%	0,05	1,18	1,14	1,14	1,21	1M	452
21/01/2025	-5,83%	-0,07	1,13	1,22	1,11	1,25	2M	787
20/01/2025	12,15%	0,13	1,20	1,06	1,04	1,23	2M	1.107
17/01/2025	1,90%	0,02	1,07	1,07	1,04	1,12	954K	503
16/01/2025	8,25%	0,08	1,05	0,99	0,98	1,08	1M	687
15/01/2025	4,30%	0,04	0,97	0,94	0,93	0,97	260K	194
14/01/2025	1,09%	0,01	0,93	0,93	0,90	0,93	219K	226
13/01/2025	-6,12%	-0,06	0,92	0,96	0,92	0,98	372K	382
10/01/2025	-1,01%	-0,01	0,98	0,98	0,96	0,99	213K	262
09/01/2025	0,00%	0,00	0,99	1,01	0,98	1,03	291K	238
08/01/2025	0,00%	0,00	0,99	1,01	0,99	1,04	632K	399
07/01/2025	1,02%	0,01	0,99	0,98	0,98	1,02	426K	345
06/01/2025	-2,97%	-0,03	0,98	1,00	0,96	1,02	479K	317
03/01/2025	3,06%	0,03	1,01	1,00	0,96	1,05	601K	345
02/01/2025	4,26%	0,04	0,98	0,95	0,94	0,99	387K	329
30/12/2024	-10,48%	-0,11	0,94	1,07	0,94	1,08	943K	587
27/12/2024	6,06%	0,06	1,05	1,00	0,98	1,07	596K	262
26/12/2024	-3,88%	-0,04	0,99	1,05	0,98	1,05	358K	267
23/12/2024	-3,74%	-0,04	1,03	1,05	0,97	1,06	389K	526
20/12/2024	-5,31%	-0,06	1,07	1,15	1,05	1,15	624K	306
19/12/2024	10,78%	0,11	1,13	1,05	1,03	1,15	757K	339
18/12/2024	-4,67%	-0,05	1,02	1,09	1,02	1,12	688K	428
17/12/2024	-13,71%	-0,17	1,07	1,25	1,06	1,25	1M	738
16/12/2024	21,57%	0,22	1,24	1,04	1,04	1,28	4M	1.498
13/12/2024	20,00%	0,17	1,02	0,90	0,89	1,07	2M	1.035
12/12/2024	0,00%	0,00	0,85	0,86	0,79	0,86	213K	186
11/12/2024	3,66%	0,03	0,85	0,82	0,80	0,85	298K	238
10/12/2024	9,33%	0,07	0,82	0,75	0,75	0,83	487K	340
09/12/2024	-7,41%	-0,06	0,75	0,82	0,74	0,85	516K	509
06/12/2024	-4,71%	-0,04	0,81	0,85	0,81	0,86	222K	236
05/12/2024	0,00%	0,00	0,85	0,86	0,85	0,89	353K	192
04/12/2024	-3,41%	-0,03	0,85	0,88	0,84	0,90	551K	277
03/12/2024	3,53%	0,03	0,88	0,87	0,86	0,90	461K	303
02/12/2024	-6,59%	-0,06	0,85	0,91	0,84	0,94	841K	421
29/11/2024	-2,15%	-0,02	0,91	0,94	0,86	0,94	883K	568
28/11/2024	-11,43%	-0,12	0,93	1,04	0,93	1,04	785K	652
27/11/2024	-3,67%	-0,04	1,05	1,09	1,03	1,10	593K	275
26/11/2024	-0,91%	-0,01	1,09	1,09	1,05	1,12	704K	257
25/11/2024	3,77%	0,04	1,10	1,06	1,06	1,13	871K	277
22/11/2024	0,95%	0,01	1,06	1,06	1,03	1,07	805K	317
21/11/2024	-0,94%	-0,01	1,05	1,06	1,03	1,06	725K	368
19/11/2024	-5,36%	-0,06	1,06	1,14	1,06	1,14	1M	533
18/11/2024	-3,45%	-0,04	1,12	1,16	1,12	1,18	611K	348
14/11/2024	-1,69%	-0,02	1,16	1,18	1,12	1,18	363K	210
13/11/2024	0,85%	0,01	1,18	1,19	1,14	1,19	625K	234
12/11/2024	-4,10%	-0,05	1,17	1,21	1,17	1,23	300K	195
11/11/2024	5,17%	0,06	1,22	1,17	1,16	1,23	624K	338
08/11/2024	-1,69%	-0,02	1,16	1,16	1,14	1,18	287K	217
07/11/2024	-1,67%	-0,02	1,18	1,20	1,17	1,23	231K	182
06/11/2024	-0,83%	-0,01	1,20	1,20	1,17	1,21	302K	161
05/11/2024	1,68%	0,02	1,21	1,20	1,18	1,21	348K	191
04/11/2024	5,31%	0,06	1,19	1,16	1,14	1,20	695K	325
01/11/2024	-2,59%	-0,03	1,13	1,18	1,13	1,18	465K	253
31/10/2024	-1,69%	-0,02	1,16	1,19	1,15	1,19	527K	273
30/10/2024	0,00%	0,00	1,18	1,19	1,17	1,20	466K	221
29/10/2024	-1,67%	-0,02	1,18	1,21	1,17	1,21	666K	232
28/10/2024	-0,83%	-0,01	1,20	1,23	1,19	1,23	1M	365
25/10/2024	-4,72%	-0,06	1,21	1,29	1,21	1,29	620K	277
24/10/2024	0,79%	0,01	1,27	1,27	1,23	1,29	738K	1.815
23/10/2024	4,13%	0,05	1,26	1,24	1,22	1,27	423K	261
22/10/2024	-3,97%	-0,05	1,21	1,26	1,21	1,28	841K	1.493
21/10/2024	0,00%	0,00	1,26	1,29	1,25	1,30	357K	208
18/10/2024	-4,55%	-0,06	1,26	1,29	1,26	1,31	515K	401
17/10/2024	0,76%	0,01	1,32	1,31	1,28	1,32	586K	395
16/10/2024	1,55%	0,02	1,31	1,29	1,28	1,32	778K	436
15/10/2024	-1,53%	-0,02	1,29	1,29	1,28	1,33	713K	409
14/10/2024	4,80%	0,06	1,31	1,26	1,23	1,33	1M	508
11/10/2024	-3,10%	-0,04	1,25	1,29	1,20	1,29	3M	1.115
10/10/2024	-0,77%	-0,01	1,29	1,31	1,27	1,31	414K	410
09/10/2024	0,78%	0,01	1,30	1,29	1,28	1,31	490K	468
08/10/2024	0,00%	0,00	1,29	1,29	1,28	1,31	534K	485
07/10/2024	0,78%	0,01	1,29	1,31	1,28	1,38	985K	756
04/10/2024	0,00%	0,00	1,28	1,29	1,27	1,30	272K	266
03/10/2024	-1,54%	-0,02	1,28	1,30	1,26	1,31	414K	342
02/10/2024	0,00%	0,00	1,30	1,31	1,29	1,33	584K	428
01/10/2024	-3,70%	-0,05	1,30	1,37	1,29	1,39	981K	582
30/09/2024	-0,74%	-0,01	1,35	1,40	1,35	1,44	2M	821
27/09/2024	10,57%	0,13	1,36	1,24	1,24	1,37	2M	863
26/09/2024	-2,38%	-0,03	1,23	1,27	1,21	1,29	660K	462
25/09/2024	5,00%	0,06	1,26	1,20	1,17	1,29	1M	673
24/09/2024	0,84%	0,01	1,20	1,20	1,18	1,23	595K	378
23/09/2024	0,00%	0,00	1,19	1,18	1,17	1,22	795K	527
20/09/2024	-6,30%	-0,08	1,19	1,29	1,17	1,29	4M	2.353
19/09/2024	-4,51%	-0,06	1,27	1,33	1,27	1,36	2M	633
18/09/2024	2,31%	0,03	1,33	1,31	1,30	1,39	1M	640
17/09/2024	-	-	1,30	1,32	1,29	1,33	702K	448

Date,Open,High,Low,Close,Volume
02-Apr-25,0.85,0.86,0.78,0.78,2976211
01-Apr-25,0.88,0.89,0.82,0.84,2945283
31-Mar-25,0.91,0.98,0.89,0.93,1828694
28-Mar-25,0.89,0.91,0.87,0.91,748873
27-Mar-25,0.88,0.90,0.88,0.90,748527
26-Mar-25,0.90,0.93,0.88,0.88,1210288
25-Mar-25,0.88,0.91,0.88,0.89,644571
24-Mar-25,0.92,0.93,0.88,0.89,472068
21-Mar-25,0.91,0.93,0.89,0.91,642293
20-Mar-25,0.94,0.94,0.89,0.90,955889
19-Mar-25,0.91,0.96,0.90,0.93,1806696
18-Mar-25,0.88,0.91,0.86,0.90,1390418
17-Mar-25,0.89,0.90,0.85,0.88,1334490
14-Mar-25,0.92,0.94,0.86,0.89,3395161
13-Mar-25,0.90,0.94,0.87,0.92,2977437
12-Mar-25,0.95,0.96,0.89,0.91,1893178
11-Mar-25,1.00,1.01,0.92,0.95,2856175
10-Mar-25,1.02,1.05,0.99,0.99,1879286
07-Mar-25,1.05,1.06,0.99,1.04,2400337
06-Mar-25,1.04,1.13,1.03,1.04,5052117
05-Mar-25,1.16,1.19,1.00,1.02,3456461
28-Feb-25,1.14,1.33,1.11,1.14,5542270
27-Feb-25,1.07,1.14,1.03,1.14,3658619
26-Feb-25,1.05,1.10,1.02,1.06,3542862
25-Feb-25,0.94,1.09,0.93,1.05,4668866
24-Feb-25,1.02,1.02,0.86,0.96,4073291
21-Feb-25,0.83,0.92,0.80,0.92,4390722
20-Feb-25,0.77,0.80,0.72,0.79,2342868
19-Feb-25,0.73,0.79,0.69,0.75,3326949
18-Feb-25,0.73,0.77,0.69,0.72,1657306
17-Feb-25,0.80,0.80,0.68,0.73,3160515
14-Feb-25,0.79,0.90,0.72,0.80,4615900
13-Feb-25,1.44,1.55,1.37,1.40,1870080
12-Feb-25,1.74,1.75,1.36,1.42,4028570
11-Feb-25,1.63,1.73,1.60,1.72,3433408
10-Feb-25,1.68,1.70,1.59,1.61,2014706
07-Feb-25,1.53,1.63,1.52,1.60,1720786
06-Feb-25,1.55,1.58,1.51,1.53,994987
05-Feb-25,1.56,1.66,1.49,1.51,3024419
04-Feb-25,1.78,1.82,1.48,1.54,5209155
03-Feb-25,1.32,1.79,1.31,1.75,6235806
31-Jan-25,1.19,1.33,1.19,1.28,2064879
30-Jan-25,1.17,1.18,1.15,1.17,528363
29-Jan-25,1.17,1.18,1.13,1.17,886610
28-Jan-25,1.22,1.23,1.16,1.16,675521
27-Jan-25,1.20,1.26,1.19,1.22,733998
24-Jan-25,1.14,1.23,1.14,1.23,1906413
23-Jan-25,1.20,1.20,1.13,1.14,796573
22-Jan-25,1.14,1.21,1.14,1.18,1023293
21-Jan-25,1.22,1.25,1.11,1.13,1535675
20-Jan-25,1.06,1.23,1.04,1.20,2009732
17-Jan-25,1.07,1.12,1.04,1.07,954245
16-Jan-25,0.99,1.08,0.98,1.05,1215492
15-Jan-25,0.94,0.97,0.93,0.97,259840
14-Jan-25,0.93,0.93,0.90,0.93,218889
13-Jan-25,0.96,0.98,0.92,0.92,372438
10-Jan-25,0.98,0.99,0.96,0.98,212995
09-Jan-25,1.01,1.03,0.98,0.99,291435
08-Jan-25,1.01,1.04,0.99,0.99,632495
07-Jan-25,0.98,1.02,0.98,0.99,425654
06-Jan-25,1.00,1.02,0.96,0.98,479111
03-Jan-25,1.00,1.05,0.96,1.01,600671
02-Jan-25,0.95,0.99,0.94,0.98,386975
30-Dec-24,1.07,1.08,0.94,0.94,942820
27-Dec-24,1.00,1.07,0.98,1.05,595834
26-Dec-24,1.05,1.05,0.98,0.99,357553
23-Dec-24,1.05,1.06,0.97,1.03,388901
20-Dec-24,1.15,1.15,1.05,1.07,624428
19-Dec-24,1.05,1.15,1.03,1.13,756729
18-Dec-24,1.09,1.12,1.02,1.02,687695
17-Dec-24,1.25,1.25,1.06,1.07,1459267
16-Dec-24,1.04,1.28,1.04,1.24,3519015
13-Dec-24,0.90,1.07,0.89,1.02,1706022
12-Dec-24,0.86,0.86,0.79,0.85,212794
11-Dec-24,0.82,0.85,0.80,0.85,298104
10-Dec-24,0.75,0.83,0.75,0.82,487122
09-Dec-24,0.82,0.85,0.74,0.75,516384
06-Dec-24,0.85,0.86,0.81,0.81,221829
05-Dec-24,0.86,0.89,0.85,0.85,353132
04-Dec-24,0.88,0.90,0.84,0.85,551455
03-Dec-24,0.87,0.90,0.86,0.88,461275
02-Dec-24,0.91,0.94,0.84,0.85,841208
29-Nov-24,0.94,0.94,0.86,0.91,883081
28-Nov-24,1.04,1.04,0.93,0.93,784837
27-Nov-24,1.09,1.10,1.03,1.05,593242
26-Nov-24,1.09,1.12,1.05,1.09,704191
25-Nov-24,1.06,1.13,1.06,1.10,870757
22-Nov-24,1.06,1.07,1.03,1.06,805319
21-Nov-24,1.06,1.06,1.03,1.05,724891
19-Nov-24,1.14,1.14,1.06,1.06,1098476
18-Nov-24,1.16,1.18,1.12,1.12,610539
14-Nov-24,1.18,1.18,1.12,1.16,363167
13-Nov-24,1.19,1.19,1.14,1.18,624608
12-Nov-24,1.21,1.23,1.17,1.17,300140
11-Nov-24,1.17,1.23,1.16,1.22,623717
08-Nov-24,1.16,1.18,1.14,1.16,286540
07-Nov-24,1.20,1.23,1.17,1.18,230720
06-Nov-24,1.20,1.21,1.17,1.20,302007
05-Nov-24,1.20,1.21,1.18,1.21,347723
04-Nov-24,1.16,1.20,1.14,1.19,695448
01-Nov-24,1.18,1.18,1.13,1.13,464966
31-Oct-24,1.19,1.19,1.15,1.16,527085
30-Oct-24,1.19,1.20,1.17,1.18,465834
29-Oct-24,1.21,1.21,1.17,1.18,665607
28-Oct-24,1.23,1.23,1.19,1.20,1153547
25-Oct-24,1.29,1.29,1.21,1.21,619666
24-Oct-24,1.27,1.29,1.23,1.27,738465
23-Oct-24,1.24,1.27,1.22,1.26,422611
22-Oct-24,1.26,1.28,1.21,1.21,841374
21-Oct-24,1.29,1.30,1.25,1.26,356938
18-Oct-24,1.29,1.31,1.26,1.26,515148
17-Oct-24,1.31,1.32,1.28,1.32,586011
16-Oct-24,1.29,1.32,1.28,1.31,778167
15-Oct-24,1.29,1.33,1.28,1.29,713365
14-Oct-24,1.26,1.33,1.23,1.31,1166714
11-Oct-24,1.29,1.29,1.20,1.25,3013196
10-Oct-24,1.31,1.31,1.27,1.29,414444
09-Oct-24,1.29,1.31,1.28,1.30,489666
08-Oct-24,1.29,1.31,1.28,1.29,533684
07-Oct-24,1.31,1.38,1.28,1.29,985039
04-Oct-24,1.29,1.30,1.27,1.28,272433
03-Oct-24,1.30,1.31,1.26,1.28,413798
02-Oct-24,1.31,1.33,1.29,1.30,583578
01-Oct-24,1.37,1.39,1.29,1.30,980833
30-Sep-24,1.40,1.44,1.35,1.35,1683398
27-Sep-24,1.24,1.37,1.24,1.36,2018691
26-Sep-24,1.27,1.29,1.21,1.23,659593
25-Sep-24,1.20,1.29,1.17,1.26,1468038
24-Sep-24,1.20,1.23,1.18,1.20,594848
23-Sep-24,1.18,1.22,1.17,1.19,795481
20-Sep-24,1.29,1.29,1.17,1.19,3606772
19-Sep-24,1.33,1.36,1.27,1.27,1724778
18-Sep-24,1.31,1.39,1.30,1.33,1282836
17-Sep-24,1.32,1.33,1.29,1.30,701907

*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: AZEV3