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
19/06/2026	0,00%	0,00	0,14	0,15	0,13	0,15	79K	199
18/06/2026	-6,67%	-0,01	0,14	0,15	0,14	0,16	59K	85
17/06/2026	0,00%	0,00	0,15	0,16	0,14	0,16	35K	95
16/06/2026	-6,25%	-0,01	0,15	0,16	0,14	0,16	100K	141
15/06/2026	6,67%	0,01	0,16	0,15	0,15	0,16	5K	55
12/06/2026	0,00%	0,00	0,15	0,16	0,15	0,17	50K	97
11/06/2026	-6,25%	-0,01	0,15	0,16	0,15	0,16	25K	79
10/06/2026	0,00%	0,00	0,16	0,16	0,15	0,16	46K	93
09/06/2026	6,67%	0,01	0,16	0,16	0,15	0,16	71K	165
08/06/2026	-6,25%	-0,01	0,15	0,16	0,15	0,17	54K	138
05/06/2026	0,00%	0,00	0,16	0,16	0,15	0,17	49K	113
03/06/2026	0,00%	0,00	0,16	0,16	0,15	0,17	152K	164
02/06/2026	-5,88%	-0,01	0,16	0,17	0,16	0,17	43K	98
01/06/2026	0,00%	0,00	0,17	0,17	0,16	0,18	39K	95
29/05/2026	0,00%	0,00	0,17	0,18	0,16	0,18	161K	157
28/05/2026	-5,56%	-0,01	0,17	0,18	0,17	0,19	360K	286
27/05/2026	0,00%	0,00	0,18	0,19	0,18	0,19	65K	123
26/05/2026	0,00%	0,00	0,18	0,18	0,17	0,19	42K	545
25/05/2026	-5,26%	-0,01	0,18	0,19	0,18	0,20	300K	236
22/05/2026	-5,00%	-0,01	0,19	0,20	0,18	0,20	199K	590
21/05/2026	-4,76%	-0,01	0,20	0,21	0,19	0,21	283K	257
20/05/2026	0,00%	0,00	0,21	0,21	0,20	0,23	542K	475
19/05/2026	5,00%	0,01	0,21	0,20	0,19	0,23	696K	616
18/05/2026	11,11%	0,02	0,20	0,19	0,16	0,21	684K	620
15/05/2026	-5,26%	-0,01	0,18	0,19	0,18	0,19	88K	109
14/05/2026	11,76%	0,02	0,19	0,18	0,17	0,19	161K	183
13/05/2026	-5,56%	-0,01	0,17	0,18	0,17	0,18	80K	135
12/05/2026	0,00%	0,00	0,18	0,18	0,17	0,18	50K	114
11/05/2026	5,88%	0,01	0,18	0,18	0,17	0,19	177K	110
08/05/2026	-5,56%	-0,01	0,17	0,18	0,17	0,19	167K	131
07/05/2026	0,00%	0,00	0,18	0,18	0,17	0,19	315K	282
06/05/2026	-5,26%	-0,01	0,18	0,19	0,18	0,20	208K	745
05/05/2026	-5,00%	-0,01	0,19	0,20	0,19	0,21	296K	984
04/05/2026	0,00%	0,00	0,20	0,20	0,19	0,22	178K	140
30/04/2026	0,00%	0,00	0,20	0,20	0,19	0,21	395K	244
29/04/2026	0,00%	0,00	0,20	0,20	0,19	0,22	303K	235
28/04/2026	0,00%	0,00	0,20	0,21	0,20	0,21	179K	167
27/04/2026	-4,76%	-0,01	0,20	0,21	0,19	0,22	545K	347
24/04/2026	0,00%	0,00	0,21	0,21	0,20	0,22	142K	132
23/04/2026	-4,55%	-0,01	0,21	0,22	0,20	0,22	117K	128
22/04/2026	0,00%	0,00	0,22	0,22	0,21	0,22	290K	281
20/04/2026	-4,35%	-0,01	0,22	0,23	0,21	0,23	167K	194
17/04/2026	0,00%	0,00	0,23	0,23	0,21	0,23	343K	234
16/04/2026	0,00%	0,00	0,23	0,23	0,22	0,24	278K	182
15/04/2026	0,00%	0,00	0,23	0,23	0,22	0,24	141K	189
14/04/2026	0,00%	0,00	0,23	0,23	0,23	0,24	27K	78
13/04/2026	-4,17%	-0,01	0,23	0,23	0,22	0,24	77K	117
10/04/2026	0,00%	0,00	0,24	0,24	0,22	0,24	109K	140
09/04/2026	4,35%	0,01	0,24	0,24	0,22	0,24	224K	200
08/04/2026	4,55%	0,01	0,23	0,25	0,23	0,26	495K	269
07/04/2026	-4,35%	-0,01	0,22	0,23	0,22	0,23	84K	144
06/04/2026	-4,17%	-0,01	0,23	0,24	0,22	0,25	172K	250
02/04/2026	-7,69%	-0,02	0,24	0,25	0,23	0,26	195K	254
01/04/2026	0,00%	0,00	0,26	0,26	0,24	0,28	562K	418
31/03/2026	0,00%	0,00	0,26	0,26	0,26	0,28	402K	284
30/03/2026	8,33%	0,02	0,26	0,24	0,24	0,28	791K	449
27/03/2026	4,35%	0,01	0,24	0,23	0,21	0,25	583K	517
26/03/2026	0,00%	0,00	0,23	0,23	0,22	0,24	155K	115
25/03/2026	4,55%	0,01	0,23	0,23	0,21	0,23	569K	252
24/03/2026	4,76%	0,01	0,22	0,21	0,21	0,23	164K	144
23/03/2026	-4,55%	-0,01	0,21	0,22	0,20	0,24	855K	478
20/03/2026	4,76%	0,01	0,22	0,21	0,20	0,23	162K	137
19/03/2026	-4,55%	-0,01	0,21	0,22	0,19	0,23	731K	2.340
18/03/2026	-8,33%	-0,02	0,22	0,24	0,22	0,24	214K	1.859
17/03/2026	-4,00%	-0,01	0,24	0,25	0,23	0,25	270K	252
16/03/2026	0,00%	0,00	0,25	0,25	0,24	0,26	214K	154
13/03/2026	-3,85%	-0,01	0,25	0,26	0,25	0,26	121K	128
12/03/2026	0,00%	0,00	0,26	0,26	0,25	0,26	75K	112
11/03/2026	-10,34%	-0,03	0,26	0,28	0,25	0,29	665K	431
10/03/2026	7,41%	0,02	0,29	0,27	0,27	0,31	924K	366
09/03/2026	-3,57%	-0,01	0,27	0,27	0,26	0,29	848K	584
06/03/2026	0,00%	0,00	0,28	0,29	0,27	0,29	290K	313
05/03/2026	3,70%	0,01	0,28	0,27	0,27	0,30	545K	282
04/03/2026	-3,57%	-0,01	0,27	0,28	0,26	0,28	118K	147
03/03/2026	0,00%	0,00	0,28	0,28	0,27	0,29	116K	141
02/03/2026	3,70%	0,01	0,28	0,28	0,27	0,30	482K	374
27/02/2026	8,00%	0,02	0,27	0,26	0,25	0,29	872K	449
26/02/2026	0,00%	0,00	0,25	0,25	0,24	0,26	141K	93
25/02/2026	0,00%	0,00	0,25	0,25	0,24	0,26	78K	107
24/02/2026	0,00%	0,00	0,25	0,25	0,24	0,26	99K	119
23/02/2026	-3,85%	-0,01	0,25	0,26	0,25	0,26	196K	126
20/02/2026	4,00%	0,01	0,26	0,25	0,24	0,27	565K	273
19/02/2026	0,00%	0,00	0,25	0,24	0,24	0,25	84K	86
18/02/2026	0,00%	0,00	0,25	0,24	0,24	0,25	60K	56
13/02/2026	0,00%	0,00	0,25	0,24	0,23	0,25	170K	125
12/02/2026	0,00%	0,00	0,25	0,25	0,23	0,26	199K	210
11/02/2026	-3,85%	-0,01	0,25	0,25	0,24	0,27	518K	259
10/02/2026	-3,70%	-0,01	0,26	0,27	0,25	0,28	528K	291
09/02/2026	-3,57%	-0,01	0,27	0,28	0,26	0,28	245K	179
06/02/2026	3,70%	0,01	0,28	0,27	0,24	0,28	604K	349
05/02/2026	0,00%	0,00	0,27	0,27	0,26	0,28	208K	141
04/02/2026	-6,90%	-0,02	0,27	0,28	0,26	0,29	282K	239
03/02/2026	0,00%	0,00	0,29	0,29	0,27	0,30	293K	254
02/02/2026	-3,33%	-0,01	0,29	0,29	0,28	0,31	196K	168
30/01/2026	0,00%	0,00	0,30	0,30	0,28	0,31	487K	216
29/01/2026	-6,25%	-0,02	0,30	0,33	0,30	0,33	1M	447
28/01/2026	-8,57%	-0,03	0,32	0,34	0,31	0,35	738K	367
27/01/2026	2,94%	0,01	0,35	0,35	0,33	0,36	1M	266
26/01/2026	0,00%	0,00	0,34	0,34	0,33	0,36	762K	386
23/01/2026	-5,56%	-0,02	0,34	0,36	0,32	0,36	468K	270
22/01/2026	0,00%	0,00	0,36	0,35	0,35	0,38	746K	305
21/01/2026	5,88%	0,02	0,36	0,34	0,32	0,38	577K	345
20/01/2026	-2,86%	-0,01	0,34	0,35	0,32	0,35	293K	272
19/01/2026	-10,26%	-0,04	0,35	0,38	0,33	0,39	647K	434
16/01/2026	0,00%	0,00	0,39	0,39	0,37	0,40	352K	189
15/01/2026	0,00%	0,00	0,39	0,39	0,37	0,41	480K	316
14/01/2026	-9,30%	-0,04	0,39	0,43	0,39	0,43	718K	467
13/01/2026	2,38%	0,01	0,43	0,43	0,39	0,48	2M	783
12/01/2026	23,53%	0,08	0,42	0,34	0,34	0,45	2M	991
09/01/2026	6,25%	0,02	0,34	0,32	0,29	0,37	2M	1.327
08/01/2026	10,34%	0,03	0,32	0,28	0,28	0,34	429K	321
07/01/2026	0,00%	0,00	0,29	0,29	0,27	0,31	654K	272
06/01/2026	0,00%	0,00	0,29	0,29	0,28	0,31	331K	480
05/01/2026	7,41%	0,02	0,29	0,27	0,26	0,31	519K	665
02/01/2026	8,00%	0,02	0,27	0,25	0,24	0,27	940K	692
30/12/2025	13,64%	0,03	0,25	0,23	0,23	0,26	1M	971
29/12/2025	-4,35%	-0,01	0,22	0,24	0,22	0,24	188K	157
26/12/2025	0,00%	0,00	0,23	0,24	0,22	0,24	624K	267
23/12/2025	0,00%	0,00	0,23	0,23	0,23	0,24	75K	102
22/12/2025	-4,17%	-0,01	0,23	0,24	0,23	0,24	57K	104
19/12/2025	0,00%	0,00	0,24	0,23	0,23	0,24	46K	57
18/12/2025	4,35%	0,01	0,24	0,23	0,23	0,24	71K	125
17/12/2025	-4,17%	-0,01	0,23	0,23	0,23	0,24	28K	62
16/12/2025	-4,00%	-0,01	0,24	0,25	0,23	0,25	153K	132
15/12/2025	0,00%	0,00	0,25	0,25	0,24	0,26	223K	141
12/12/2025	0,00%	0,00	0,25	0,25	0,24	0,26	166K	106
11/12/2025	4,17%	0,01	0,25	0,25	0,23	0,26	208K	126
10/12/2025	-4,00%	-0,01	0,24	0,25	0,24	0,26	135K	102
09/12/2025	-3,85%	-0,01	0,25	0,26	0,24	0,26	110K	128
08/12/2025	-3,70%	-0,01	0,26	0,27	0,25	0,27	114K	130
05/12/2025	-3,57%	-0,01	0,27	0,28	0,26	0,28	236K	527
04/12/2025	3,70%	0,01	0,28	0,27	0,27	0,28	139K	529
03/12/2025	8,00%	0,02	0,27	0,26	0,25	0,28	289K	1.077
02/12/2025	-	-	0,25	0,23	0,23	0,25	293K	1.149

Date,Open,High,Low,Close,Volume
19-Jun-26,0.15,0.15,0.13,0.14,78825
18-Jun-26,0.15,0.16,0.14,0.14,58898
17-Jun-26,0.16,0.16,0.14,0.15,34805
16-Jun-26,0.16,0.16,0.14,0.15,99843
15-Jun-26,0.15,0.16,0.15,0.16,5266
12-Jun-26,0.16,0.17,0.15,0.15,49607
11-Jun-26,0.16,0.16,0.15,0.15,25245
10-Jun-26,0.16,0.16,0.15,0.16,46293
09-Jun-26,0.16,0.16,0.15,0.16,70977
08-Jun-26,0.16,0.17,0.15,0.15,54492
05-Jun-26,0.16,0.17,0.15,0.16,48632
03-Jun-26,0.16,0.17,0.15,0.16,151679
02-Jun-26,0.17,0.17,0.16,0.16,43305
01-Jun-26,0.17,0.18,0.16,0.17,39030
29-May-26,0.18,0.18,0.16,0.17,160657
28-May-26,0.18,0.19,0.17,0.17,360144
27-May-26,0.19,0.19,0.18,0.18,64685
26-May-26,0.18,0.19,0.17,0.18,42080
25-May-26,0.19,0.20,0.18,0.18,299822
22-May-26,0.20,0.20,0.18,0.19,199406
21-May-26,0.21,0.21,0.19,0.20,283454
20-May-26,0.21,0.23,0.20,0.21,542351
19-May-26,0.20,0.23,0.19,0.21,695543
18-May-26,0.19,0.21,0.16,0.20,683851
15-May-26,0.19,0.19,0.18,0.18,87711
14-May-26,0.18,0.19,0.17,0.19,160953
13-May-26,0.18,0.18,0.17,0.17,79520
12-May-26,0.18,0.18,0.17,0.18,50460
11-May-26,0.18,0.19,0.17,0.18,176573
08-May-26,0.18,0.19,0.17,0.17,167365
07-May-26,0.18,0.19,0.17,0.18,314866
06-May-26,0.19,0.20,0.18,0.18,208064
05-May-26,0.20,0.21,0.19,0.19,296202
04-May-26,0.20,0.22,0.19,0.20,177781
30-Apr-26,0.20,0.21,0.19,0.20,394691
29-Apr-26,0.20,0.22,0.19,0.20,303144
28-Apr-26,0.21,0.21,0.20,0.20,178915
27-Apr-26,0.21,0.22,0.19,0.20,544573
24-Apr-26,0.21,0.22,0.20,0.21,141519
23-Apr-26,0.22,0.22,0.20,0.21,117179
22-Apr-26,0.22,0.22,0.21,0.22,290216
20-Apr-26,0.23,0.23,0.21,0.22,167066
17-Apr-26,0.23,0.23,0.21,0.23,343208
16-Apr-26,0.23,0.24,0.22,0.23,278500
15-Apr-26,0.23,0.24,0.22,0.23,140901
14-Apr-26,0.23,0.24,0.23,0.23,27352
13-Apr-26,0.23,0.24,0.22,0.23,77264
10-Apr-26,0.24,0.24,0.22,0.24,109335
09-Apr-26,0.24,0.24,0.22,0.24,223946
08-Apr-26,0.25,0.26,0.23,0.23,494632
07-Apr-26,0.23,0.23,0.22,0.22,84433
06-Apr-26,0.24,0.25,0.22,0.23,172451
02-Apr-26,0.25,0.26,0.23,0.24,194712
01-Apr-26,0.26,0.28,0.24,0.26,562320
31-Mar-26,0.26,0.28,0.26,0.26,401741
30-Mar-26,0.24,0.28,0.24,0.26,790601
27-Mar-26,0.23,0.25,0.21,0.24,583239
26-Mar-26,0.23,0.24,0.22,0.23,155164
25-Mar-26,0.23,0.23,0.21,0.23,568988
24-Mar-26,0.21,0.23,0.21,0.22,163668
23-Mar-26,0.22,0.24,0.20,0.21,855219
20-Mar-26,0.21,0.23,0.20,0.22,162032
19-Mar-26,0.22,0.23,0.19,0.21,730964
18-Mar-26,0.24,0.24,0.22,0.22,213879
17-Mar-26,0.25,0.25,0.23,0.24,270283
16-Mar-26,0.25,0.26,0.24,0.25,214287
13-Mar-26,0.26,0.26,0.25,0.25,120630
12-Mar-26,0.26,0.26,0.25,0.26,74801
11-Mar-26,0.28,0.29,0.25,0.26,664826
10-Mar-26,0.27,0.31,0.27,0.29,924370
09-Mar-26,0.27,0.29,0.26,0.27,847777
06-Mar-26,0.29,0.29,0.27,0.28,290460
05-Mar-26,0.27,0.30,0.27,0.28,545179
04-Mar-26,0.28,0.28,0.26,0.27,117714
03-Mar-26,0.28,0.29,0.27,0.28,115944
02-Mar-26,0.28,0.30,0.27,0.28,481562
27-Feb-26,0.26,0.29,0.25,0.27,871527
26-Feb-26,0.25,0.26,0.24,0.25,140652
25-Feb-26,0.25,0.26,0.24,0.25,78371
24-Feb-26,0.25,0.26,0.24,0.25,98539
23-Feb-26,0.26,0.26,0.25,0.25,195586
20-Feb-26,0.25,0.27,0.24,0.26,564811
19-Feb-26,0.24,0.25,0.24,0.25,83935
18-Feb-26,0.24,0.25,0.24,0.25,59504
13-Feb-26,0.24,0.25,0.23,0.25,170248
12-Feb-26,0.25,0.26,0.23,0.25,198786
11-Feb-26,0.25,0.27,0.24,0.25,517981
10-Feb-26,0.27,0.28,0.25,0.26,528450
09-Feb-26,0.28,0.28,0.26,0.27,245480
06-Feb-26,0.27,0.28,0.24,0.28,604002
05-Feb-26,0.27,0.28,0.26,0.27,208124
04-Feb-26,0.28,0.29,0.26,0.27,281891
03-Feb-26,0.29,0.30,0.27,0.29,292557
02-Feb-26,0.29,0.31,0.28,0.29,195885
30-Jan-26,0.30,0.31,0.28,0.30,486901
29-Jan-26,0.33,0.33,0.30,0.30,1020443
28-Jan-26,0.34,0.35,0.31,0.32,738155
27-Jan-26,0.35,0.36,0.33,0.35,1118831
26-Jan-26,0.34,0.36,0.33,0.34,761883
23-Jan-26,0.36,0.36,0.32,0.34,467679
22-Jan-26,0.35,0.38,0.35,0.36,745533
21-Jan-26,0.34,0.38,0.32,0.36,576522
20-Jan-26,0.35,0.35,0.32,0.34,292948
19-Jan-26,0.38,0.39,0.33,0.35,647441
16-Jan-26,0.39,0.40,0.37,0.39,352262
15-Jan-26,0.39,0.41,0.37,0.39,480314
14-Jan-26,0.43,0.43,0.39,0.39,718258
13-Jan-26,0.43,0.48,0.39,0.43,1716026
12-Jan-26,0.34,0.45,0.34,0.42,2476809
09-Jan-26,0.32,0.37,0.29,0.34,2468027
08-Jan-26,0.28,0.34,0.28,0.32,429276
07-Jan-26,0.29,0.31,0.27,0.29,654250
06-Jan-26,0.29,0.31,0.28,0.29,330912
05-Jan-26,0.27,0.31,0.26,0.29,518925
02-Jan-26,0.25,0.27,0.24,0.27,940285
30-Dec-25,0.23,0.26,0.23,0.25,1332750
29-Dec-25,0.24,0.24,0.22,0.22,187877
26-Dec-25,0.24,0.24,0.22,0.23,623910
23-Dec-25,0.23,0.24,0.23,0.23,75249
22-Dec-25,0.24,0.24,0.23,0.23,57096
19-Dec-25,0.23,0.24,0.23,0.24,45516
18-Dec-25,0.23,0.24,0.23,0.24,70771
17-Dec-25,0.23,0.24,0.23,0.23,27669
16-Dec-25,0.25,0.25,0.23,0.24,152734
15-Dec-25,0.25,0.26,0.24,0.25,223278
12-Dec-25,0.25,0.26,0.24,0.25,165919
11-Dec-25,0.25,0.26,0.23,0.25,207994
10-Dec-25,0.25,0.26,0.24,0.24,135312
09-Dec-25,0.26,0.26,0.24,0.25,109797
08-Dec-25,0.27,0.27,0.25,0.26,113888
05-Dec-25,0.28,0.28,0.26,0.27,235958
04-Dec-25,0.27,0.28,0.27,0.28,138925
03-Dec-25,0.26,0.28,0.25,0.27,289296
02-Dec-25,0.23,0.25,0.23,0.25,292755

*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