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
11/08/2026	0,00%	0,00	1,57	1,55	1,54	1,64	2M	1.189
10/08/2026	-10,29%	-0,18	1,57	1,77	1,55	1,81	5M	2.422
07/08/2026	-10,26%	-0,20	1,75	1,90	1,47	1,99	7M	3.174
06/08/2026	-18,07%	-0,43	1,95	2,28	1,87	2,31	10M	4.791
05/08/2026	-12,82%	-0,35	2,38	2,74	2,38	2,80	17M	5.781
04/08/2026	7,48%	0,19	2,73	2,59	2,23	2,82	28M	8.179
03/08/2026	18,69%	0,40	2,54	2,20	2,15	2,66	20M	5.800
31/07/2026	18,89%	0,34	2,14	1,90	1,85	2,17	13M	4.210
30/07/2026	20,00%	0,30	1,80	1,57	1,56	1,92	17M	5.524
29/07/2026	11,94%	0,16	1,50	1,33	1,32	1,53	8M	4.805
28/07/2026	5,51%	0,07	1,34	1,27	1,24	1,36	5M	2.975
27/07/2026	3,25%	0,04	1,27	1,24	1,24	1,30	4M	2.072
24/07/2026	-4,65%	-0,06	1,23	1,29	1,23	1,31	4M	3.095
23/07/2026	9,32%	0,11	1,29	1,19	1,18	1,30	4M	2.068
22/07/2026	-1,67%	-0,02	1,18	1,20	1,16	1,23	1M	940
21/07/2026	0,00%	0,00	1,20	1,19	1,17	1,27	4M	2.236
20/07/2026	-3,23%	-0,04	1,20	1,23	1,20	1,24	828K	599
17/07/2026	0,81%	0,01	1,24	1,23	1,20	1,29	1M	1.239
16/07/2026	2,50%	0,03	1,23	1,22	1,15	1,27	2M	2.052
15/07/2026	-6,25%	-0,08	1,20	1,28	1,20	1,31	2M	1.448
14/07/2026	-1,54%	-0,02	1,28	1,31	1,24	1,36	3M	2.720
13/07/2026	7,44%	0,09	1,30	1,21	1,17	1,44	6M	3.729
10/07/2026	-4,72%	-0,06	1,21	1,30	1,20	1,34	2M	2.081
09/07/2026	-7,30%	-0,10	1,27	1,38	1,27	1,40	2M	2.239
08/07/2026	-9,87%	-0,15	1,37	1,50	1,37	1,55	4M	2.418
07/07/2026	-7,32%	-0,12	1,52	1,67	1,51	1,69	2M	2.221
06/07/2026	-9,39%	-0,17	1,64	1,82	1,64	1,85	597K	526
03/07/2026	-3,21%	-0,06	1,81	1,89	1,81	1,91	648K	661
02/07/2026	1,08%	0,02	1,87	1,90	1,84	1,98	4M	2.581
01/07/2026	13,50%	0,22	1,85	1,70	1,61	2,01	2M	1.498
30/06/2026	0,00%	0,00	1,63	1,52	1,41	1,84	4M	2.451
29/06/2026	-26,58%	-0,59	1,63	2,21	1,61	2,30	2M	1.381
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	-	-	0,22	0,23	0,21	0,23	670K	416

Date,Open,High,Low,Close,Volume
11-Aug-26,1.55,1.64,1.54,1.57,2426672
10-Aug-26,1.77,1.81,1.55,1.57,4877056
07-Aug-26,1.90,1.99,1.47,1.75,6728719
06-Aug-26,2.28,2.31,1.87,1.95,9979937
05-Aug-26,2.74,2.80,2.38,2.38,17038800
04-Aug-26,2.59,2.82,2.23,2.73,27797890
03-Aug-26,2.20,2.66,2.15,2.54,19920688
31-Jul-26,1.90,2.17,1.85,2.14,12931840
30-Jul-26,1.57,1.92,1.56,1.80,17293289
29-Jul-26,1.33,1.53,1.32,1.50,7838102
28-Jul-26,1.27,1.36,1.24,1.34,4820477
27-Jul-26,1.24,1.30,1.24,1.27,3923138
24-Jul-26,1.29,1.31,1.23,1.23,4279213
23-Jul-26,1.19,1.30,1.18,1.29,4495606
22-Jul-26,1.20,1.23,1.16,1.18,1250514
21-Jul-26,1.19,1.27,1.17,1.20,4028436
20-Jul-26,1.23,1.24,1.20,1.20,827871
17-Jul-26,1.23,1.29,1.20,1.24,1496503
16-Jul-26,1.22,1.27,1.15,1.23,2498193
15-Jul-26,1.28,1.31,1.20,1.20,1832389
14-Jul-26,1.31,1.36,1.24,1.28,2525553
13-Jul-26,1.21,1.44,1.17,1.30,6046085
10-Jul-26,1.30,1.34,1.20,1.21,2248162
09-Jul-26,1.38,1.40,1.27,1.27,2223866
08-Jul-26,1.50,1.55,1.37,1.37,4378006
07-Jul-26,1.67,1.69,1.51,1.52,2402230
06-Jul-26,1.82,1.85,1.64,1.64,597275
03-Jul-26,1.89,1.91,1.81,1.81,648481
02-Jul-26,1.90,1.98,1.84,1.87,3546480
01-Jul-26,1.70,2.01,1.61,1.85,1986911
30-Jun-26,1.52,1.84,1.41,1.63,4206992
29-Jun-26,2.21,2.30,1.61,1.63,2278765
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

*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