Cotação atual, histórico e gráfico do papel: AZEV4

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 AZEV4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/06/2026	1.918,18%	2,11	2,22	2,18	1,94	2,37	3M	1.918
25/06/2026	22,22%	0,02	0,11	0,09	0,09	0,11	471K	1.326
24/06/2026	0,00%	0,00	0,09	0,09	0,08	0,11	747K	1.466
23/06/2026	-10,00%	-0,01	0,09	0,10	0,09	0,10	383K	458
22/06/2026	-9,09%	-0,01	0,10	0,10	0,10	0,11	81K	1.067
19/06/2026	10,00%	0,01	0,11	0,10	0,10	0,11	153K	214
18/06/2026	0,00%	0,00	0,10	0,10	0,10	0,11	51K	280
17/06/2026	0,00%	0,00	0,10	0,11	0,10	0,11	127K	229
16/06/2026	-9,09%	-0,01	0,10	0,11	0,10	0,11	114K	223
15/06/2026	-8,33%	-0,01	0,11	0,11	0,11	0,12	382K	338
12/06/2026	0,00%	0,00	0,12	0,11	0,11	0,12	342K	208
11/06/2026	0,00%	0,00	0,12	0,11	0,11	0,12	150K	173
10/06/2026	-7,69%	-0,01	0,12	0,12	0,11	0,13	110K	198
09/06/2026	8,33%	0,01	0,13	0,12	0,11	0,13	231K	269
08/06/2026	9,09%	0,01	0,12	0,11	0,11	0,13	934K	381
05/06/2026	-8,33%	-0,01	0,11	0,12	0,11	0,13	516K	354
03/06/2026	-7,69%	-0,01	0,12	0,13	0,12	0,13	199K	202
02/06/2026	0,00%	0,00	0,13	0,13	0,12	0,14	97K	139
01/06/2026	0,00%	0,00	0,13	0,13	0,12	0,14	225K	400
29/05/2026	0,00%	0,00	0,13	0,13	0,12	0,14	154K	192
28/05/2026	0,00%	0,00	0,13	0,13	0,12	0,14	605K	363
27/05/2026	0,00%	0,00	0,13	0,14	0,13	0,14	80K	168
26/05/2026	0,00%	0,00	0,13	0,13	0,13	0,14	156K	148
25/05/2026	0,00%	0,00	0,13	0,13	0,13	0,14	110K	197
22/05/2026	-7,14%	-0,01	0,13	0,14	0,13	0,14	53K	223
21/05/2026	7,69%	0,01	0,14	0,13	0,13	0,14	91K	158
20/05/2026	-7,14%	-0,01	0,13	0,14	0,13	0,15	446K	354
19/05/2026	-6,67%	-0,01	0,14	0,15	0,14	0,15	269K	282
18/05/2026	7,14%	0,01	0,15	0,15	0,14	0,16	1M	552
15/05/2026	0,00%	0,00	0,14	0,15	0,13	0,15	198K	234
14/05/2026	0,00%	0,00	0,14	0,14	0,13	0,15	723K	331
13/05/2026	0,00%	0,00	0,14	0,13	0,13	0,15	283K	224
12/05/2026	0,00%	0,00	0,14	0,14	0,13	0,14	91K	136
11/05/2026	0,00%	0,00	0,14	0,14	0,13	0,15	241K	289
08/05/2026	0,00%	0,00	0,14	0,15	0,13	0,15	472K	414
07/05/2026	7,69%	0,01	0,14	0,13	0,12	0,15	1M	593
06/05/2026	0,00%	0,00	0,13	0,13	0,12	0,14	618K	642
05/05/2026	0,00%	0,00	0,13	0,13	0,12	0,14	871K	1.155
04/05/2026	-7,14%	-0,01	0,13	0,14	0,12	0,15	730K	535
30/04/2026	7,69%	0,01	0,14	0,13	0,13	0,14	1M	433
29/04/2026	0,00%	0,00	0,13	0,14	0,12	0,14	369K	374
28/04/2026	-7,14%	-0,01	0,13	0,13	0,13	0,14	274K	566
27/04/2026	7,69%	0,01	0,14	0,13	0,12	0,14	451K	316
24/04/2026	0,00%	0,00	0,13	0,13	0,12	0,14	934K	1.068
23/04/2026	-7,14%	-0,01	0,13	0,14	0,13	0,14	218K	315
22/04/2026	7,69%	0,01	0,14	0,13	0,13	0,14	217K	629
20/04/2026	-7,14%	-0,01	0,13	0,14	0,13	0,14	144K	226
17/04/2026	0,00%	0,00	0,14	0,14	0,13	0,15	531K	397
16/04/2026	7,69%	0,01	0,14	0,14	0,13	0,15	461K	456
15/04/2026	-7,14%	-0,01	0,13	0,14	0,13	0,15	560K	456
14/04/2026	0,00%	0,00	0,14	0,14	0,13	0,15	378K	340
13/04/2026	0,00%	0,00	0,14	0,14	0,13	0,15	769K	586
10/04/2026	0,00%	0,00	0,14	0,15	0,14	0,15	526K	410
09/04/2026	0,00%	0,00	0,14	0,14	0,14	0,15	461K	619
08/04/2026	7,69%	0,01	0,14	0,14	0,13	0,15	2M	981
07/04/2026	-7,14%	-0,01	0,13	0,14	0,13	0,14	578K	1.539
06/04/2026	-6,67%	-0,01	0,14	0,14	0,13	0,15	3M	3.258
02/04/2026	-11,76%	-0,02	0,15	0,17	0,14	0,17	3M	1.984
01/04/2026	-19,05%	-0,04	0,17	0,19	0,16	0,19	5M	2.319
31/03/2026	5,00%	0,01	0,21	0,20	0,20	0,22	1M	541
30/03/2026	0,00%	0,00	0,20	0,20	0,18	0,21	2M	893
27/03/2026	11,11%	0,02	0,20	0,18	0,17	0,20	2M	624
26/03/2026	0,00%	0,00	0,18	0,18	0,17	0,18	169K	201
25/03/2026	5,88%	0,01	0,18	0,18	0,16	0,18	1M	1.363
24/03/2026	0,00%	0,00	0,17	0,17	0,17	0,18	267K	229
23/03/2026	0,00%	0,00	0,17	0,17	0,16	0,18	900K	384
20/03/2026	6,25%	0,01	0,17	0,17	0,16	0,18	888K	550
19/03/2026	0,00%	0,00	0,16	0,16	0,15	0,17	1M	626
18/03/2026	-5,88%	-0,01	0,16	0,17	0,16	0,17	159K	241
17/03/2026	0,00%	0,00	0,17	0,17	0,16	0,18	264K	397
16/03/2026	6,25%	0,01	0,17	0,17	0,16	0,18	775K	436
13/03/2026	-5,88%	-0,01	0,16	0,17	0,16	0,18	716K	448
12/03/2026	0,00%	0,00	0,17	0,17	0,16	0,18	1M	545
11/03/2026	-10,53%	-0,02	0,17	0,18	0,17	0,19	3M	1.153
10/03/2026	-5,00%	-0,01	0,19	0,19	0,18	0,20	2M	815
09/03/2026	5,26%	0,01	0,20	0,19	0,18	0,20	1M	420
06/03/2026	0,00%	0,00	0,19	0,20	0,19	0,21	1M	454
05/03/2026	-5,00%	-0,01	0,19	0,19	0,18	0,20	1M	494
04/03/2026	-4,76%	-0,01	0,20	0,22	0,19	0,23	4M	902
03/03/2026	-4,55%	-0,01	0,21	0,22	0,20	0,22	1M	624
02/03/2026	0,00%	0,00	0,22	0,22	0,21	0,24	2M	1.052
27/02/2026	10,00%	0,02	0,22	0,20	0,19	0,23	4M	1.459
26/02/2026	0,00%	0,00	0,20	0,20	0,19	0,20	207K	172
25/02/2026	5,26%	0,01	0,20	0,19	0,18	0,20	660K	327
24/02/2026	-5,00%	-0,01	0,19	0,20	0,19	0,20	776K	352
23/02/2026	0,00%	0,00	0,20	0,19	0,19	0,20	443K	310
20/02/2026	5,26%	0,01	0,20	0,19	0,18	0,21	973K	645
19/02/2026	11,76%	0,02	0,19	0,17	0,17	0,19	1M	540
18/02/2026	0,00%	0,00	0,17	0,17	0,17	0,18	174K	251
13/02/2026	0,00%	0,00	0,17	0,17	0,16	0,18	605K	569
12/02/2026	-5,56%	-0,01	0,17	0,18	0,17	0,19	527K	573
11/02/2026	0,00%	0,00	0,18	0,18	0,17	0,19	1M	509
10/02/2026	-5,26%	-0,01	0,18	0,18	0,18	0,19	1M	533
09/02/2026	-5,00%	-0,01	0,19	0,19	0,18	0,20	1M	736
06/02/2026	0,00%	0,00	0,20	0,20	0,18	0,20	2M	911
05/02/2026	5,26%	0,01	0,20	0,19	0,19	0,20	267K	333
04/02/2026	-5,00%	-0,01	0,19	0,20	0,19	0,21	1M	638
03/02/2026	-4,76%	-0,01	0,20	0,21	0,20	0,22	791K	598
02/02/2026	0,00%	0,00	0,21	0,21	0,20	0,22	989K	550
30/01/2026	0,00%	0,00	0,21	0,21	0,21	0,22	426K	236
29/01/2026	-4,55%	-0,01	0,21	0,22	0,21	0,23	793K	414
28/01/2026	0,00%	0,00	0,22	0,23	0,21	0,23	670K	416
27/01/2026	0,00%	0,00	0,22	0,22	0,21	0,23	2M	695
26/01/2026	4,76%	0,01	0,22	0,21	0,21	0,22	537K	278
23/01/2026	-4,55%	-0,01	0,21	0,22	0,21	0,22	1M	653
22/01/2026	4,76%	0,01	0,22	0,22	0,20	0,22	1M	399
21/01/2026	0,00%	0,00	0,21	0,21	0,20	0,22	1M	656
20/01/2026	0,00%	0,00	0,21	0,21	0,20	0,21	558K	520
19/01/2026	0,00%	0,00	0,21	0,21	0,20	0,21	847K	667
16/01/2026	-4,55%	-0,01	0,21	0,22	0,21	0,23	2M	1.348
15/01/2026	-4,35%	-0,01	0,22	0,23	0,22	0,24	2M	1.013
14/01/2026	-11,54%	-0,03	0,23	0,26	0,22	0,27	5M	1.324
13/01/2026	4,00%	0,01	0,26	0,25	0,24	0,28	6M	2.046
12/01/2026	13,64%	0,03	0,25	0,22	0,22	0,26	7M	2.464
09/01/2026	-4,35%	-0,01	0,22	0,24	0,21	0,25	8M	1.432
08/01/2026	0,00%	0,00	0,23	0,24	0,22	0,25	5M	1.015
07/01/2026	-8,00%	-0,02	0,23	0,25	0,23	0,26	2M	579
06/01/2026	13,64%	0,03	0,25	0,23	0,22	0,26	4M	3.890
05/01/2026	0,00%	0,00	0,22	0,22	0,22	0,24	4M	1.056
02/01/2026	4,76%	0,01	0,22	0,21	0,21	0,22	830K	329
30/12/2025	5,00%	0,01	0,21	0,21	0,20	0,22	2M	608
29/12/2025	-4,76%	-0,01	0,20	0,21	0,19	0,22	7M	1.811
26/12/2025	-8,70%	-0,02	0,21	0,23	0,20	0,23	3M	916
23/12/2025	4,55%	0,01	0,23	0,23	0,22	0,23	573K	1.091
22/12/2025	0,00%	0,00	0,22	0,22	0,22	0,23	169K	164
19/12/2025	-4,35%	-0,01	0,22	0,22	0,21	0,23	1M	858
18/12/2025	4,55%	0,01	0,23	0,23	0,21	0,23	2M	211
17/12/2025	0,00%	0,00	0,22	0,22	0,22	0,23	383K	303
16/12/2025	-4,35%	-0,01	0,22	0,23	0,22	0,24	1M	362
15/12/2025	0,00%	0,00	0,23	0,23	0,22	0,24	2M	395
12/12/2025	-4,17%	-0,01	0,23	0,24	0,23	0,26	6M	747
11/12/2025	0,00%	0,00	0,24	0,24	0,23	0,24	461K	311
10/12/2025	4,35%	0,01	0,24	0,24	0,22	0,24	2M	329
09/12/2025	-	-	0,23	0,23	0,23	0,24	974K	298

Date,Open,High,Low,Close,Volume
26-Jun-26,2.18,2.37,1.94,2.22,2807285
25-Jun-26,0.09,0.11,0.09,0.11,470592
24-Jun-26,0.09,0.11,0.08,0.09,747422
23-Jun-26,0.10,0.10,0.09,0.09,383022
22-Jun-26,0.10,0.11,0.10,0.10,81057
19-Jun-26,0.10,0.11,0.10,0.11,153443
18-Jun-26,0.10,0.11,0.10,0.10,51479
17-Jun-26,0.11,0.11,0.10,0.10,127119
16-Jun-26,0.11,0.11,0.10,0.10,114127
15-Jun-26,0.11,0.12,0.11,0.11,381995
12-Jun-26,0.11,0.12,0.11,0.12,341810
11-Jun-26,0.11,0.12,0.11,0.12,149833
10-Jun-26,0.12,0.13,0.11,0.12,109637
09-Jun-26,0.12,0.13,0.11,0.13,231199
08-Jun-26,0.11,0.13,0.11,0.12,934347
05-Jun-26,0.12,0.13,0.11,0.11,516009
03-Jun-26,0.13,0.13,0.12,0.12,198702
02-Jun-26,0.13,0.14,0.12,0.13,97184
01-Jun-26,0.13,0.14,0.12,0.13,224766
29-May-26,0.13,0.14,0.12,0.13,153824
28-May-26,0.13,0.14,0.12,0.13,605359
27-May-26,0.14,0.14,0.13,0.13,79585
26-May-26,0.13,0.14,0.13,0.13,156082
25-May-26,0.13,0.14,0.13,0.13,109696
22-May-26,0.14,0.14,0.13,0.13,53200
21-May-26,0.13,0.14,0.13,0.14,90891
20-May-26,0.14,0.15,0.13,0.13,445807
19-May-26,0.15,0.15,0.14,0.14,269053
18-May-26,0.15,0.16,0.14,0.15,1139639
15-May-26,0.15,0.15,0.13,0.14,198344
14-May-26,0.14,0.15,0.13,0.14,722741
13-May-26,0.13,0.15,0.13,0.14,283471
12-May-26,0.14,0.14,0.13,0.14,91067
11-May-26,0.14,0.15,0.13,0.14,240896
08-May-26,0.15,0.15,0.13,0.14,472342
07-May-26,0.13,0.15,0.12,0.14,1218277
06-May-26,0.13,0.14,0.12,0.13,618345
05-May-26,0.13,0.14,0.12,0.13,870608
04-May-26,0.14,0.15,0.12,0.13,730267
30-Apr-26,0.13,0.14,0.13,0.14,1047271
29-Apr-26,0.14,0.14,0.12,0.13,369137
28-Apr-26,0.13,0.14,0.13,0.13,273958
27-Apr-26,0.13,0.14,0.12,0.14,450726
24-Apr-26,0.13,0.14,0.12,0.13,934377
23-Apr-26,0.14,0.14,0.13,0.13,218137
22-Apr-26,0.13,0.14,0.13,0.14,217444
20-Apr-26,0.14,0.14,0.13,0.13,144150
17-Apr-26,0.14,0.15,0.13,0.14,531074
16-Apr-26,0.14,0.15,0.13,0.14,461368
15-Apr-26,0.14,0.15,0.13,0.13,560426
14-Apr-26,0.14,0.15,0.13,0.14,377896
13-Apr-26,0.14,0.15,0.13,0.14,769027
10-Apr-26,0.15,0.15,0.14,0.14,525810
09-Apr-26,0.14,0.15,0.14,0.14,460783
08-Apr-26,0.14,0.15,0.13,0.14,1668121
07-Apr-26,0.14,0.14,0.13,0.13,577609
06-Apr-26,0.14,0.15,0.13,0.14,2515621
02-Apr-26,0.17,0.17,0.14,0.15,3485473
01-Apr-26,0.19,0.19,0.16,0.17,5341166
31-Mar-26,0.20,0.22,0.20,0.21,1017855
30-Mar-26,0.20,0.21,0.18,0.20,1889800
27-Mar-26,0.18,0.20,0.17,0.20,1650146
26-Mar-26,0.18,0.18,0.17,0.18,169256
25-Mar-26,0.18,0.18,0.16,0.18,1290153
24-Mar-26,0.17,0.18,0.17,0.17,266670
23-Mar-26,0.17,0.18,0.16,0.17,900019
20-Mar-26,0.17,0.18,0.16,0.17,888089
19-Mar-26,0.16,0.17,0.15,0.16,1036157
18-Mar-26,0.17,0.17,0.16,0.16,159355
17-Mar-26,0.17,0.18,0.16,0.17,263659
16-Mar-26,0.17,0.18,0.16,0.17,774753
13-Mar-26,0.17,0.18,0.16,0.16,715538
12-Mar-26,0.17,0.18,0.16,0.17,1140110
11-Mar-26,0.18,0.19,0.17,0.17,2874113
10-Mar-26,0.19,0.20,0.18,0.19,1737822
09-Mar-26,0.19,0.20,0.18,0.20,1075863
06-Mar-26,0.20,0.21,0.19,0.19,1448919
05-Mar-26,0.19,0.20,0.18,0.19,1002200
04-Mar-26,0.22,0.23,0.19,0.20,3695145
03-Mar-26,0.22,0.22,0.20,0.21,1448965
02-Mar-26,0.22,0.24,0.21,0.22,2263579
27-Feb-26,0.20,0.23,0.19,0.22,4340050
26-Feb-26,0.20,0.20,0.19,0.20,207454
25-Feb-26,0.19,0.20,0.18,0.20,659658
24-Feb-26,0.20,0.20,0.19,0.19,775906
23-Feb-26,0.19,0.20,0.19,0.20,442599
20-Feb-26,0.19,0.21,0.18,0.20,972812
19-Feb-26,0.17,0.19,0.17,0.19,1200371
18-Feb-26,0.17,0.18,0.17,0.17,173932
13-Feb-26,0.17,0.18,0.16,0.17,604784
12-Feb-26,0.18,0.19,0.17,0.17,527345
11-Feb-26,0.18,0.19,0.17,0.18,1033295
10-Feb-26,0.18,0.19,0.18,0.18,1102454
09-Feb-26,0.19,0.20,0.18,0.19,1372229
06-Feb-26,0.20,0.20,0.18,0.20,1708902
05-Feb-26,0.19,0.20,0.19,0.20,266908
04-Feb-26,0.20,0.21,0.19,0.19,1471888
03-Feb-26,0.21,0.22,0.20,0.20,791011
02-Feb-26,0.21,0.22,0.20,0.21,989163
30-Jan-26,0.21,0.22,0.21,0.21,426263
29-Jan-26,0.22,0.23,0.21,0.21,792625
28-Jan-26,0.23,0.23,0.21,0.22,669643
27-Jan-26,0.22,0.23,0.21,0.22,1673390
26-Jan-26,0.21,0.22,0.21,0.22,537094
23-Jan-26,0.22,0.22,0.21,0.21,1351055
22-Jan-26,0.22,0.22,0.20,0.22,1168807
21-Jan-26,0.21,0.22,0.20,0.21,1440345
20-Jan-26,0.21,0.21,0.20,0.21,557595
19-Jan-26,0.21,0.21,0.20,0.21,846511
16-Jan-26,0.22,0.23,0.21,0.21,2254214
15-Jan-26,0.23,0.24,0.22,0.22,2150346
14-Jan-26,0.26,0.27,0.22,0.23,5338052
13-Jan-26,0.25,0.28,0.24,0.26,6071611
12-Jan-26,0.22,0.26,0.22,0.25,6989395
09-Jan-26,0.24,0.25,0.21,0.22,8215811
08-Jan-26,0.24,0.25,0.22,0.23,4827531
07-Jan-26,0.25,0.26,0.23,0.23,2296770
06-Jan-26,0.23,0.26,0.22,0.25,3907874
05-Jan-26,0.22,0.24,0.22,0.22,3963614
02-Jan-26,0.21,0.22,0.21,0.22,829970
30-Dec-25,0.21,0.22,0.20,0.21,1878745
29-Dec-25,0.21,0.22,0.19,0.20,6571909
26-Dec-25,0.23,0.23,0.20,0.21,3479121
23-Dec-25,0.23,0.23,0.22,0.23,573326
22-Dec-25,0.22,0.23,0.22,0.22,169106
19-Dec-25,0.22,0.23,0.21,0.22,1000904
18-Dec-25,0.23,0.23,0.21,0.23,1763768
17-Dec-25,0.22,0.23,0.22,0.22,383069
16-Dec-25,0.23,0.24,0.22,0.22,1273926
15-Dec-25,0.23,0.24,0.22,0.23,2107275
12-Dec-25,0.24,0.26,0.23,0.23,5898159
11-Dec-25,0.24,0.24,0.23,0.24,460618
10-Dec-25,0.24,0.24,0.22,0.24,2103102
09-Dec-25,0.23,0.24,0.23,0.23,974353

*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: AZEV4