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
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	8,70%	0,02	0,25	0,23	0,23	0,25	293K	1.149
01/12/2025	4,55%	0,01	0,23	0,22	0,21	0,25	481K	1.240
28/11/2025	0,00%	0,00	0,22	0,22	0,21	0,22	166K	191
27/11/2025	4,76%	0,01	0,22	0,21	0,20	0,23	565K	576
26/11/2025	-12,50%	-0,03	0,21	0,23	0,20	0,23	650K	707
25/11/2025	-4,00%	-0,01	0,24	0,25	0,22	0,25	262K	331
24/11/2025	-7,41%	-0,02	0,25	0,26	0,24	0,26	181K	253
21/11/2025	0,00%	0,00	0,27	0,27	0,26	0,27	102K	154
19/11/2025	0,00%	0,00	0,27	0,27	0,26	0,28	226K	148
18/11/2025	-3,57%	-0,01	0,27	0,28	0,26	0,28	201K	212
17/11/2025	0,00%	0,00	0,28	0,28	0,27	0,30	709K	335
14/11/2025	0,00%	0,00	0,28	0,28	0,26	0,28	347K	257
13/11/2025	-6,67%	-0,02	0,28	0,30	0,28	0,30	181K	221
12/11/2025	11,11%	0,03	0,30	0,29	0,27	0,30	369K	276
11/11/2025	-3,57%	-0,01	0,27	0,29	0,27	0,30	214K	259
10/11/2025	-9,68%	-0,03	0,28	0,31	0,28	0,31	454K	403
07/11/2025	-6,06%	-0,02	0,31	0,32	0,30	0,32	427K	354
06/11/2025	0,00%	0,00	0,33	0,34	0,32	0,34	239K	223
05/11/2025	-2,94%	-0,01	0,33	0,35	0,33	0,35	326K	281
04/11/2025	-5,56%	-0,02	0,34	0,35	0,34	0,36	280K	180
03/11/2025	2,86%	0,01	0,36	0,35	0,34	0,37	445K	260
31/10/2025	-2,78%	-0,01	0,35	0,36	0,35	0,36	291K	221
30/10/2025	0,00%	0,00	0,36	0,36	0,35	0,37	296K	244
29/10/2025	-2,70%	-0,01	0,36	0,37	0,36	0,38	644K	319
28/10/2025	2,78%	0,01	0,37	0,39	0,37	0,40	963K	445
27/10/2025	-5,26%	-0,02	0,36	0,38	0,36	0,38	311K	163
24/10/2025	0,00%	0,00	0,38	0,38	0,37	0,39	179K	145
23/10/2025	2,70%	0,01	0,38	0,38	0,37	0,40	210K	142
22/10/2025	-2,63%	-0,01	0,37	0,38	0,37	0,38	208K	128
21/10/2025	8,57%	0,03	0,38	0,35	0,35	0,40	822K	427
20/10/2025	-2,78%	-0,01	0,35	0,35	0,34	0,36	191K	202
17/10/2025	0,00%	0,00	0,36	0,36	0,35	0,37	238K	174
16/10/2025	-2,70%	-0,01	0,36	0,37	0,35	0,37	139K	136
15/10/2025	0,00%	0,00	0,37	0,38	0,36	0,38	81K	127
14/10/2025	-5,13%	-0,02	0,37	0,37	0,36	0,38	313K	320
13/10/2025	0,00%	0,00	0,39	0,39	0,37	0,40	306K	206
10/10/2025	0,00%	0,00	0,39	0,39	0,38	0,40	262K	126
09/10/2025	-2,50%	-0,01	0,39	0,40	0,39	0,41	184K	165
08/10/2025	-2,44%	-0,01	0,40	0,40	0,39	0,42	370K	167
07/10/2025	-2,38%	-0,01	0,41	0,42	0,40	0,43	162K	137
06/10/2025	0,00%	0,00	0,42	0,44	0,40	0,44	666K	263
03/10/2025	-4,55%	-0,02	0,42	0,46	0,42	0,46	1M	552
02/10/2025	10,00%	0,04	0,44	0,39	0,39	0,44	2M	793
01/10/2025	0,00%	0,00	0,40	0,40	0,38	0,40	476K	206
30/09/2025	0,00%	0,00	0,40	0,41	0,38	0,43	1M	443
29/09/2025	-9,09%	-0,04	0,40	0,44	0,39	0,44	1M	558
26/09/2025	29,41%	0,10	0,44	0,35	0,35	0,44	2M	1.205
25/09/2025	-15,00%	-0,06	0,34	0,40	0,33	0,40	2M	1.327
24/09/2025	2,56%	0,01	0,40	0,42	0,40	0,44	989K	631
23/09/2025	0,00%	0,00	0,39	0,40	0,38	0,41	372K	303
22/09/2025	-11,36%	-0,05	0,39	0,44	0,38	0,45	1M	737
19/09/2025	-2,22%	-0,01	0,44	0,46	0,44	0,46	312K	148
18/09/2025	-2,17%	-0,01	0,45	0,46	0,45	0,47	133K	96
17/09/2025	0,00%	0,00	0,46	0,46	0,45	0,47	739K	212
16/09/2025	2,22%	0,01	0,46	0,46	0,44	0,46	236K	120
15/09/2025	-2,17%	-0,01	0,45	0,47	0,45	0,47	440K	237
12/09/2025	2,22%	0,01	0,46	0,46	0,45	0,46	469K	138
11/09/2025	-2,17%	-0,01	0,45	0,45	0,44	0,47	866K	284
10/09/2025	2,22%	0,01	0,46	0,46	0,44	0,46	241K	168
09/09/2025	0,00%	0,00	0,45	0,45	0,44	0,46	351K	156
08/09/2025	-2,17%	-0,01	0,45	0,46	0,44	0,47	627K	304
05/09/2025	-	-	0,46	0,46	0,44	0,48	869K	326

Date,Open,High,Low,Close,Volume
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
01-Dec-25,0.22,0.25,0.21,0.23,480633
28-Nov-25,0.22,0.22,0.21,0.22,165910
27-Nov-25,0.21,0.23,0.20,0.22,565210
26-Nov-25,0.23,0.23,0.20,0.21,649963
25-Nov-25,0.25,0.25,0.22,0.24,262178
24-Nov-25,0.26,0.26,0.24,0.25,180711
21-Nov-25,0.27,0.27,0.26,0.27,101674
19-Nov-25,0.27,0.28,0.26,0.27,226373
18-Nov-25,0.28,0.28,0.26,0.27,201397
17-Nov-25,0.28,0.30,0.27,0.28,708654
14-Nov-25,0.28,0.28,0.26,0.28,347117
13-Nov-25,0.30,0.30,0.28,0.28,180519
12-Nov-25,0.29,0.30,0.27,0.30,368706
11-Nov-25,0.29,0.30,0.27,0.27,214332
10-Nov-25,0.31,0.31,0.28,0.28,453840
07-Nov-25,0.32,0.32,0.30,0.31,426918
06-Nov-25,0.34,0.34,0.32,0.33,238969
05-Nov-25,0.35,0.35,0.33,0.33,325678
04-Nov-25,0.35,0.36,0.34,0.34,280213
03-Nov-25,0.35,0.37,0.34,0.36,444856
31-Oct-25,0.36,0.36,0.35,0.35,291268
30-Oct-25,0.36,0.37,0.35,0.36,295837
29-Oct-25,0.37,0.38,0.36,0.36,644492
28-Oct-25,0.39,0.40,0.37,0.37,963229
27-Oct-25,0.38,0.38,0.36,0.36,311339
24-Oct-25,0.38,0.39,0.37,0.38,178931
23-Oct-25,0.38,0.40,0.37,0.38,209550
22-Oct-25,0.38,0.38,0.37,0.37,208381
21-Oct-25,0.35,0.40,0.35,0.38,821527
20-Oct-25,0.35,0.36,0.34,0.35,191487
17-Oct-25,0.36,0.37,0.35,0.36,237534
16-Oct-25,0.37,0.37,0.35,0.36,139426
15-Oct-25,0.38,0.38,0.36,0.37,80582
14-Oct-25,0.37,0.38,0.36,0.37,313008
13-Oct-25,0.39,0.40,0.37,0.39,305584
10-Oct-25,0.39,0.40,0.38,0.39,262076
09-Oct-25,0.40,0.41,0.39,0.39,183666
08-Oct-25,0.40,0.42,0.39,0.40,369697
07-Oct-25,0.42,0.43,0.40,0.41,161571
06-Oct-25,0.44,0.44,0.40,0.42,665595
03-Oct-25,0.46,0.46,0.42,0.42,1489379
02-Oct-25,0.39,0.44,0.39,0.44,2061093
01-Oct-25,0.40,0.40,0.38,0.40,475899
30-Sep-25,0.41,0.43,0.38,0.40,1128497
29-Sep-25,0.44,0.44,0.39,0.40,1240884
26-Sep-25,0.35,0.44,0.35,0.44,2098132
25-Sep-25,0.40,0.40,0.33,0.34,1735612
24-Sep-25,0.42,0.44,0.40,0.40,989416
23-Sep-25,0.40,0.41,0.38,0.39,372024
22-Sep-25,0.44,0.45,0.38,0.39,1166069
19-Sep-25,0.46,0.46,0.44,0.44,312264
18-Sep-25,0.46,0.47,0.45,0.45,132998
17-Sep-25,0.46,0.47,0.45,0.46,738839
16-Sep-25,0.46,0.46,0.44,0.46,235697
15-Sep-25,0.47,0.47,0.45,0.45,439680
12-Sep-25,0.46,0.46,0.45,0.46,468869
11-Sep-25,0.45,0.47,0.44,0.45,865507
10-Sep-25,0.46,0.46,0.44,0.46,241458
09-Sep-25,0.45,0.46,0.44,0.45,351303
08-Sep-25,0.46,0.47,0.44,0.45,627445
05-Sep-25,0.46,0.48,0.44,0.46,868578

*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