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
28/08/2025	-5,88%	-0,03	0,48	0,50	0,48	0,50	1M	428
27/08/2025	2,00%	0,01	0,51	0,51	0,50	0,51	255K	89
26/08/2025	0,00%	0,00	0,50	0,51	0,49	0,51	352K	160
25/08/2025	2,04%	0,01	0,50	0,50	0,49	0,51	165K	151
22/08/2025	4,26%	0,02	0,49	0,48	0,48	0,50	314K	186
21/08/2025	0,00%	0,00	0,47	0,47	0,47	0,49	477K	250
20/08/2025	-7,84%	-0,04	0,47	0,52	0,47	0,52	2M	671

19/08/2025	-5,56%	-0,03	0,51	0,54	0,50	0,54	1M	442
18/08/2025	-1,82%	-0,01	0,54	0,56	0,54	0,57	1M	322
15/08/2025	-8,33%	-0,05	0,55	0,64	0,55	0,64	2M	576
14/08/2025	7,14%	0,04	0,60	0,56	0,55	0,63	2M	783
13/08/2025	7,69%	0,04	0,56	0,53	0,52	0,56	889K	334
12/08/2025	0,00%	0,00	0,52	0,52	0,52	0,54	417K	155
11/08/2025	-1,89%	-0,01	0,52	0,53	0,51	0,54	754K	363
08/08/2025	0,00%	0,00	0,53	0,53	0,52	0,53	397K	172
07/08/2025	1,92%	0,01	0,53	0,52	0,51	0,55	822K	344
06/08/2025	0,00%	0,00	0,52	0,53	0,51	0,53	425K	262
05/08/2025	-3,70%	-0,02	0,52	0,54	0,52	0,55	584K	163
04/08/2025	0,00%	0,00	0,54	0,55	0,52	0,55	507K	180
01/08/2025	-3,57%	-0,02	0,54	0,56	0,54	0,56	370K	170
31/07/2025	0,00%	0,00	0,56	0,55	0,54	0,56	594K	252
30/07/2025	3,70%	0,02	0,56	0,54	0,53	0,56	792K	190
29/07/2025	-1,82%	-0,01	0,54	0,55	0,54	0,56	714K	269
28/07/2025	5,77%	0,03	0,55	0,53	0,52	0,57	1M	395
25/07/2025	0,00%	0,00	0,52	0,53	0,52	0,54	158K	89
24/07/2025	-1,89%	-0,01	0,52	0,52	0,51	0,54	297K	146
23/07/2025	0,00%	0,00	0,53	0,52	0,51	0,54	1M	283
22/07/2025	0,00%	0,00	0,53	0,52	0,52	0,54	318K	207
21/07/2025	-3,64%	-0,02	0,53	0,55	0,52	0,56	587K	308
18/07/2025	-5,17%	-0,03	0,55	0,57	0,55	0,57	481K	235
17/07/2025	1,75%	0,01	0,58	0,58	0,56	0,59	530K	244
16/07/2025	0,00%	0,00	0,57	0,57	0,55	0,58	1M	326
15/07/2025	-5,00%	-0,03	0,57	0,59	0,56	0,61	695K	397
14/07/2025	-1,64%	-0,01	0,60	0,61	0,59	0,65	1M	607
11/07/2025	7,02%	0,04	0,61	0,58	0,58	0,62	1M	671
10/07/2025	-3,39%	-0,02	0,57	0,60	0,56	0,61	1M	622
09/07/2025	11,32%	0,06	0,59	0,54	0,51	0,64	2M	1.046
08/07/2025	8,16%	0,04	0,53	0,51	0,51	0,56	2M	1.042
07/07/2025	6,52%	0,03	0,49	0,47	0,47	0,50	1M	421
04/07/2025	2,22%	0,01	0,46	0,44	0,44	0,48	295K	264
03/07/2025	0,00%	0,00	0,45	0,46	0,45	0,48	638K	290
02/07/2025	-2,17%	-0,01	0,45	0,46	0,44	0,49	349K	209
01/07/2025	0,00%	0,00	0,46	0,45	0,44	0,54	1M	740
27/06/2025	4,55%	0,02	0,46	0,44	0,43	0,46	485K	273
26/06/2025	0,00%	0,00	0,44	0,43	0,43	0,45	209K	154
25/06/2025	-6,38%	-0,03	0,44	0,47	0,44	0,48	654K	396
24/06/2025	9,30%	0,04	0,47	0,43	0,41	0,49	1M	580
23/06/2025	-6,52%	-0,03	0,43	0,46	0,42	0,46	538K	320
20/06/2025	-2,13%	-0,01	0,46	0,48	0,45	0,48	324K	224
18/06/2025	-2,08%	-0,01	0,47	0,47	0,47	0,49	363K	174
17/06/2025	-2,04%	-0,01	0,48	0,49	0,47	0,49	585K	333
16/06/2025	-2,00%	-0,01	0,49	0,51	0,49	0,51	447K	277
13/06/2025	0,00%	0,00	0,50	0,51	0,49	0,51	439K	271
12/06/2025	-3,85%	-0,02	0,50	0,52	0,50	0,52	671K	292
11/06/2025	0,00%	0,00	0,52	0,53	0,51	0,53	510K	224
10/06/2025	-1,89%	-0,01	0,52	0,53	0,52	0,55	744K	296
09/06/2025	-7,02%	-0,04	0,53	0,56	0,53	0,56	1M	518
06/06/2025	3,64%	0,02	0,57	0,56	0,55	0,61	1M	481
05/06/2025	-1,79%	-0,01	0,55	0,57	0,55	0,57	527K	262
04/06/2025	-1,75%	-0,01	0,56	0,57	0,56	0,59	405K	191
03/06/2025	1,79%	0,01	0,57	0,56	0,55	0,58	594K	203
02/06/2025	0,00%	0,00	0,56	0,57	0,55	0,60	1M	472
30/05/2025	-1,75%	-0,01	0,56	0,57	0,55	0,58	594K	309
29/05/2025	-3,39%	-0,02	0,57	0,59	0,56	0,59	1M	533
28/05/2025	-3,28%	-0,02	0,59	0,61	0,58	0,61	975K	326
27/05/2025	1,67%	0,01	0,61	0,60	0,59	0,62	870K	300
26/05/2025	1,69%	0,01	0,60	0,60	0,59	0,62	967K	481
23/05/2025	-1,67%	-0,01	0,59	0,61	0,57	0,61	926K	572
22/05/2025	0,00%	0,00	0,60	0,61	0,59	0,62	1M	515
21/05/2025	-7,69%	-0,05	0,60	0,66	0,60	0,66	2M	892
20/05/2025	-4,41%	-0,03	0,65	0,67	0,64	0,69	1M	543
19/05/2025	-2,86%	-0,02	0,68	0,69	0,67	0,71	1M	494
16/05/2025	-1,41%	-0,01	0,70	0,71	0,68	0,72	1M	505
15/05/2025	1,43%	0,01	0,71	0,70	0,69	0,73	974K	353
14/05/2025	-1,41%	-0,01	0,70	0,73	0,69	0,73	1M	416
13/05/2025	-2,74%	-0,02	0,71	0,73	0,71	0,75	1M	392
12/05/2025	0,00%	0,00	0,73	0,74	0,73	0,77	911K	297
09/05/2025	-1,35%	-0,01	0,73	0,75	0,71	0,75	1M	364
08/05/2025	0,00%	0,00	0,74	0,74	0,72	0,76	910K	346
07/05/2025	-3,90%	-0,03	0,74	0,77	0,74	0,79	2M	575
06/05/2025	-3,75%	-0,03	0,77	0,81	0,74	0,82	2M	635
05/05/2025	5,26%	0,04	0,80	0,78	0,73	0,84	5M	1.475
02/05/2025	13,43%	0,09	0,76	0,68	0,67	0,79	4M	1.385
30/04/2025	1,52%	0,01	0,67	0,69	0,67	0,73	1M	447
29/04/2025	-1,49%	-0,01	0,66	0,66	0,66	0,70	615K	384
28/04/2025	-4,29%	-0,03	0,67	0,71	0,66	0,71	415K	373
25/04/2025	6,06%	0,04	0,70	0,66	0,65	0,71	1M	475
24/04/2025	-1,49%	-0,01	0,66	0,68	0,65	0,70	931K	480
23/04/2025	-4,29%	-0,03	0,67	0,71	0,66	0,71	984K	561
22/04/2025	-2,78%	-0,02	0,70	0,72	0,70	0,72	527K	311
17/04/2025	2,86%	0,02	0,72	0,71	0,70	0,73	853K	262
16/04/2025	-4,11%	-0,03	0,70	0,73	0,70	0,74	2M	1.091
15/04/2025	-2,67%	-0,02	0,73	0,75	0,72	0,77	712K	323
14/04/2025	-2,60%	-0,02	0,75	0,78	0,75	0,79	1M	423
11/04/2025	-3,75%	-0,03	0,77	0,80	0,76	0,82	2M	960
10/04/2025	2,56%	0,02	0,80	0,79	0,76	0,82	2M	499
09/04/2025	8,33%	0,06	0,78	0,71	0,70	0,80	3M	777
08/04/2025	-6,49%	-0,05	0,72	0,77	0,71	0,80	2M	681
07/04/2025	-3,75%	-0,03	0,77	0,78	0,73	0,78	1M	602
04/04/2025	-1,23%	-0,01	0,80	0,80	0,78	0,81	660K	296
03/04/2025	3,85%	0,03	0,81	0,78	0,77	0,84	3M	828
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	-	-	1,40	1,44	1,37	1,55	2M	1.087

Date,Open,High,Low,Close,Volume
28-Aug-25,0.50,0.50,0.48,0.48,1181786
27-Aug-25,0.51,0.51,0.50,0.51,254806
26-Aug-25,0.51,0.51,0.49,0.50,351705
25-Aug-25,0.50,0.51,0.49,0.50,164801
22-Aug-25,0.48,0.50,0.48,0.49,313549
21-Aug-25,0.47,0.49,0.47,0.47,477040
20-Aug-25,0.52,0.52,0.47,0.47,1759191
19-Aug-25,0.54,0.54,0.50,0.51,1250381
18-Aug-25,0.56,0.57,0.54,0.54,1087449
15-Aug-25,0.64,0.64,0.55,0.55,1671011
14-Aug-25,0.56,0.63,0.55,0.60,1787477
13-Aug-25,0.53,0.56,0.52,0.56,889485
12-Aug-25,0.52,0.54,0.52,0.52,417388
11-Aug-25,0.53,0.54,0.51,0.52,753964
08-Aug-25,0.53,0.53,0.52,0.53,396712
07-Aug-25,0.52,0.55,0.51,0.53,822193
06-Aug-25,0.53,0.53,0.51,0.52,424944
05-Aug-25,0.54,0.55,0.52,0.52,584101
04-Aug-25,0.55,0.55,0.52,0.54,506779
01-Aug-25,0.56,0.56,0.54,0.54,369652
31-Jul-25,0.55,0.56,0.54,0.56,594119
30-Jul-25,0.54,0.56,0.53,0.56,791974
29-Jul-25,0.55,0.56,0.54,0.54,713619
28-Jul-25,0.53,0.57,0.52,0.55,1371103
25-Jul-25,0.53,0.54,0.52,0.52,158310
24-Jul-25,0.52,0.54,0.51,0.52,297389
23-Jul-25,0.52,0.54,0.51,0.53,1244291
22-Jul-25,0.52,0.54,0.52,0.53,318310
21-Jul-25,0.55,0.56,0.52,0.53,586884
18-Jul-25,0.57,0.57,0.55,0.55,481069
17-Jul-25,0.58,0.59,0.56,0.58,530042
16-Jul-25,0.57,0.58,0.55,0.57,1008845
15-Jul-25,0.59,0.61,0.56,0.57,695089
14-Jul-25,0.61,0.65,0.59,0.60,1043104
11-Jul-25,0.58,0.62,0.58,0.61,1339716
10-Jul-25,0.60,0.61,0.56,0.57,1262265
09-Jul-25,0.54,0.64,0.51,0.59,2264802
08-Jul-25,0.51,0.56,0.51,0.53,1815050
07-Jul-25,0.47,0.50,0.47,0.49,1053269
04-Jul-25,0.44,0.48,0.44,0.46,295078
03-Jul-25,0.46,0.48,0.45,0.45,638030
02-Jul-25,0.46,0.49,0.44,0.45,349154
01-Jul-25,0.45,0.54,0.44,0.46,1318111
27-Jun-25,0.44,0.46,0.43,0.46,485211
26-Jun-25,0.43,0.45,0.43,0.44,208992
25-Jun-25,0.47,0.48,0.44,0.44,653906
24-Jun-25,0.43,0.49,0.41,0.47,1214595
23-Jun-25,0.46,0.46,0.42,0.43,537767
20-Jun-25,0.48,0.48,0.45,0.46,324408
18-Jun-25,0.47,0.49,0.47,0.47,362766
17-Jun-25,0.49,0.49,0.47,0.48,584905
16-Jun-25,0.51,0.51,0.49,0.49,446809
13-Jun-25,0.51,0.51,0.49,0.50,439338
12-Jun-25,0.52,0.52,0.50,0.50,671079
11-Jun-25,0.53,0.53,0.51,0.52,509901
10-Jun-25,0.53,0.55,0.52,0.52,743564
09-Jun-25,0.56,0.56,0.53,0.53,1077121
06-Jun-25,0.56,0.61,0.55,0.57,1388740
05-Jun-25,0.57,0.57,0.55,0.55,527010
04-Jun-25,0.57,0.59,0.56,0.56,404502
03-Jun-25,0.56,0.58,0.55,0.57,593500
02-Jun-25,0.57,0.60,0.55,0.56,1083500
30-May-25,0.57,0.58,0.55,0.56,593670
29-May-25,0.59,0.59,0.56,0.57,1272191
28-May-25,0.61,0.61,0.58,0.59,974829
27-May-25,0.60,0.62,0.59,0.61,870261
26-May-25,0.60,0.62,0.59,0.60,967114
23-May-25,0.61,0.61,0.57,0.59,926314
22-May-25,0.61,0.62,0.59,0.60,1239478
21-May-25,0.66,0.66,0.60,0.60,2397048
20-May-25,0.67,0.69,0.64,0.65,1256089
19-May-25,0.69,0.71,0.67,0.68,1223701
16-May-25,0.71,0.72,0.68,0.70,1378003
15-May-25,0.70,0.73,0.69,0.71,973954
14-May-25,0.73,0.73,0.69,0.70,1187546
13-May-25,0.73,0.75,0.71,0.71,1209579
12-May-25,0.74,0.77,0.73,0.73,910697
09-May-25,0.75,0.75,0.71,0.73,1156128
08-May-25,0.74,0.76,0.72,0.74,909857
07-May-25,0.77,0.79,0.74,0.74,1842751
06-May-25,0.81,0.82,0.74,0.77,1810754
05-May-25,0.78,0.84,0.73,0.80,5058607
02-May-25,0.68,0.79,0.67,0.76,3970589
30-Apr-25,0.69,0.73,0.67,0.67,1145630
29-Apr-25,0.66,0.70,0.66,0.66,614738
28-Apr-25,0.71,0.71,0.66,0.67,414851
25-Apr-25,0.66,0.71,0.65,0.70,1244564
24-Apr-25,0.68,0.70,0.65,0.66,930902
23-Apr-25,0.71,0.71,0.66,0.67,983503
22-Apr-25,0.72,0.72,0.70,0.70,527049
17-Apr-25,0.71,0.73,0.70,0.72,852794
16-Apr-25,0.73,0.74,0.70,0.70,1574932
15-Apr-25,0.75,0.77,0.72,0.73,711532
14-Apr-25,0.78,0.79,0.75,0.75,1068433
11-Apr-25,0.80,0.82,0.76,0.77,1567070
10-Apr-25,0.79,0.82,0.76,0.80,1673212
09-Apr-25,0.71,0.80,0.70,0.78,2760938
08-Apr-25,0.77,0.80,0.71,0.72,1948181
07-Apr-25,0.78,0.78,0.73,0.77,1126585
04-Apr-25,0.80,0.81,0.78,0.80,659705
03-Apr-25,0.78,0.84,0.77,0.81,2545694
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

*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