Cotação atual, histórico e gráfico do papel: AZIN11

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 AZIN11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2025	1,29%	1,04	81,93	81,92	81,00	82,32	663K	2.537
22/01/2025	-3,52%	-2,95	80,89	85,49	79,96	86,37	3M	4.220
21/01/2025	-3,43%	-2,98	83,84	86,83	82,91	87,73	1M	1.781
20/01/2025	-2,97%	-2,66	86,82	89,49	86,72	89,89	665K	1.898
17/01/2025	0,27%	0,24	89,48	89,22	87,90	89,48	443K	1.085
16/01/2025	0,01%	0,01	89,24	87,90	85,10	89,59	755K	2.401
15/01/2025	-0,08%	-0,07	89,23	89,30	88,76	90,91	796K	3.298

14/01/2025	0,04%	0,04	89,30	90,49	89,27	90,49	283K	1.224
13/01/2025	-1,61%	-1,46	89,26	91,10	88,99	91,10	723K	1.773
10/01/2025	-0,69%	-0,63	90,72	91,30	89,00	91,30	684K	4.372
09/01/2025	0,95%	0,86	91,35	91,39	89,57	91,39	419K	2.258
08/01/2025	-1,62%	-1,49	90,49	92,12	89,53	92,12	677K	3.217
07/01/2025	-0,02%	-0,02	91,98	92,00	89,11	93,33	999K	4.454
06/01/2025	-0,22%	-0,20	92,00	92,60	91,14	92,60	329K	1.581
03/01/2025	2,84%	2,55	92,20	91,89	91,08	92,26	555K	1.710
02/01/2025	0,39%	0,35	89,65	89,31	88,77	89,65	376K	1.260
30/12/2024	0,19%	0,17	89,30	89,20	89,18	89,30	611K	2.014
27/12/2024	0,15%	0,13	89,13	89,00	88,29	89,16	1M	2.332
26/12/2024	0,00%	0,00	89,00	88,50	83,72	89,00	935K	2.391
23/12/2024	6,65%	5,55	89,00	83,40	83,22	89,31	2M	4.435
20/12/2024	0,55%	0,46	83,45	83,29	80,38	83,45	1M	5.422
19/12/2024	-0,62%	-0,52	82,99	83,47	79,00	83,49	975K	1.630
18/12/2024	-2,76%	-2,37	83,51	85,10	83,04	86,07	1M	2.394
17/12/2024	-2,38%	-2,09	85,88	88,01	83,55	88,68	802K	1.800
16/12/2024	-4,02%	-3,68	87,97	90,75	85,17	90,75	931K	5.118
13/12/2024	1,27%	1,15	91,65	90,25	89,00	91,65	937K	5.005
12/12/2024	-1,20%	-1,10	90,50	91,98	89,32	91,99	683K	1.650
11/12/2024	1,55%	1,40	91,60	91,24	89,53	92,16	504K	1.825
10/12/2024	-2,37%	-2,19	90,20	92,39	89,20	92,39	2M	3.023
09/12/2024	0,75%	0,69	92,39	92,60	91,52	92,93	465K	1.011
06/12/2024	-1,39%	-1,29	91,70	92,47	91,50	92,91	807K	3.998
05/12/2024	0,01%	0,01	92,99	92,98	91,21	92,99	631K	1.328
04/12/2024	-1,18%	-1,11	92,98	94,70	91,10	94,70	855K	1.608
03/12/2024	-0,76%	-0,72	94,09	94,00	93,51	94,80	394K	865
02/12/2024	-0,34%	-0,32	94,81	95,30	93,07	95,30	2M	1.476
29/11/2024	0,88%	0,83	95,13	95,08	94,00	95,38	2M	1.549
28/11/2024	-0,52%	-0,49	94,30	94,80	94,12	94,80	400K	1.201
27/11/2024	-0,11%	-0,10	94,79	95,15	93,97	95,15	587K	2.102
26/11/2024	0,69%	0,65	94,89	94,49	93,47	94,89	776K	1.996
25/11/2024	-0,77%	-0,73	94,24	95,41	92,70	95,41	1M	1.240
22/11/2024	0,00%	0,00	94,97	95,50	93,49	95,50	996K	5.405
21/11/2024	-0,51%	-0,49	94,97	95,50	94,70	95,51	555K	1.679
19/11/2024	-0,34%	-0,33	95,46	95,79	94,65	95,98	499K	1.702
18/11/2024	-1,14%	-1,10	95,79	94,90	94,62	96,04	650K	2.037
14/11/2024	-0,02%	-0,02	96,89	97,30	96,00	97,40	545K	1.413
13/11/2024	-0,20%	-0,19	96,91	96,81	95,92	97,40	863K	2.546
12/11/2024	-0,31%	-0,30	97,10	97,65	96,75	97,65	547K	1.476
11/11/2024	0,68%	0,66	97,40	97,47	96,82	97,47	597K	1.321
08/11/2024	0,72%	0,69	96,74	96,04	95,70	96,74	483K	998
07/11/2024	0,09%	0,09	96,05	95,96	95,71	96,10	328K	550
06/11/2024	0,00%	0,00	95,96	95,78	95,30	95,98	746K	2.432
05/11/2024	-0,25%	-0,24	95,96	96,21	95,76	96,21	408K	2.390
04/11/2024	0,23%	0,22	96,20	96,00	95,74	96,20	265K	948
01/11/2024	-0,11%	-0,11	95,98	96,07	95,51	96,18	367K	625
31/10/2024	0,10%	0,10	96,09	95,90	95,39	96,09	567K	1.531
30/10/2024	-0,33%	-0,32	95,99	95,80	95,73	96,26	479K	895
29/10/2024	0,11%	0,11	96,31	96,30	95,55	96,40	499K	1.926
28/10/2024	-1,33%	-1,30	96,20	97,40	96,08	97,40	664K	2.366
25/10/2024	0,62%	0,60	97,50	96,88	96,30	97,50	544K	1.880
24/10/2024	0,58%	0,56	96,90	95,76	95,76	97,64	589K	1.704
23/10/2024	-0,68%	-0,66	96,34	96,78	95,50	96,78	530K	3.494
22/10/2024	-1,11%	-1,09	97,00	98,05	96,70	98,05	787K	2.495
21/10/2024	0,05%	0,05	98,09	98,00	97,46	98,99	352K	930
18/10/2024	0,13%	0,13	98,04	97,91	97,41	98,05	1M	2.634
17/10/2024	-0,09%	-0,09	97,91	98,05	97,41	98,05	538K	689
16/10/2024	0,05%	0,05	98,00	98,21	97,51	98,21	354K	1.720
15/10/2024	-1,07%	-1,06	97,95	97,85	97,35	98,70	718K	3.369
14/10/2024	0,01%	0,01	99,01	99,10	98,16	99,10	888K	2.669
11/10/2024	0,11%	0,11	99,00	98,60	97,90	99,00	809K	3.878
10/10/2024	0,13%	0,13	98,89	98,82	98,40	99,00	550K	1.541
09/10/2024	0,39%	0,38	98,76	97,62	97,62	98,85	691K	4.006
08/10/2024	-0,39%	-0,39	98,38	98,49	97,52	99,19	904K	5.588
07/10/2024	-0,19%	-0,19	98,77	99,10	98,30	99,39	974K	4.912
04/10/2024	0,28%	0,28	98,96	98,81	98,08	99,10	1M	3.850
03/10/2024	0,18%	0,18	98,68	98,69	98,03	98,78	456K	1.207
02/10/2024	0,32%	0,31	98,50	97,80	97,79	98,57	798K	2.295
01/10/2024	0,13%	0,13	98,19	98,38	97,57	98,44	566K	3.112
30/09/2024	0,20%	0,20	98,06	97,90	97,54	98,44	656K	3.347
27/09/2024	-0,55%	-0,54	97,86	98,39	97,52	98,48	590K	2.975
26/09/2024	0,72%	0,70	98,40	97,21	97,21	98,40	496K	1.033
25/09/2024	-0,56%	-0,55	97,70	98,05	97,40	98,37	794K	3.175
24/09/2024	-0,03%	-0,03	98,25	98,28	97,90	98,28	689K	1.902
23/09/2024	0,03%	0,03	98,28	98,24	97,94	98,50	356K	1.023
20/09/2024	-0,15%	-0,15	98,25	98,05	97,94	98,50	361K	941
19/09/2024	0,53%	0,52	98,40	97,91	97,88	98,47	706K	2.970
18/09/2024	-0,79%	-0,78	97,88	98,60	97,00	98,63	2M	4.440
17/09/2024	0,66%	0,65	98,66	98,19	98,01	99,19	712K	1.468
16/09/2024	-1,70%	-1,69	98,01	98,45	97,98	98,66	452K	1.591
13/09/2024	0,23%	0,23	99,70	99,69	98,90	99,70	864K	1.305
12/09/2024	0,56%	0,55	99,47	99,11	99,02	99,77	636K	1.491
11/09/2024	-1,09%	-1,09	98,92	99,10	98,79	100,00	758K	1.113
10/09/2024	0,73%	0,72	100,01	99,29	98,86	100,70	466K	1.150
09/09/2024	0,35%	0,35	99,29	99,27	98,90	99,90	471K	736
06/09/2024	-0,39%	-0,39	98,94	99,32	98,86	99,33	497K	650
05/09/2024	0,19%	0,19	99,33	99,28	98,30	99,33	568K	1.011
04/09/2024	-0,18%	-0,18	99,14	99,33	98,55	99,33	506K	2.201
03/09/2024	0,63%	0,62	99,32	99,30	98,86	99,33	537K	547
02/09/2024	-0,29%	-0,29	98,70	98,37	98,37	99,30	704K	2.287
30/08/2024	-0,34%	-0,34	98,99	99,33	98,20	99,33	529K	1.728
29/08/2024	0,54%	0,53	99,33	98,80	97,60	99,33	1M	2.629
28/08/2024	0,43%	0,42	98,80	98,80	97,66	99,24	870K	4.045
27/08/2024	-0,19%	-0,19	98,38	98,60	98,13	99,00	787K	2.960
26/08/2024	-0,64%	-0,63	98,57	99,21	98,45	99,29	276K	1.274
23/08/2024	0,55%	0,54	99,20	99,29	98,26	99,33	429K	1.199
22/08/2024	-0,64%	-0,64	98,66	99,30	98,35	99,33	501K	1.943
21/08/2024	0,00%	0,00	99,30	99,30	98,77	99,33	423K	1.621
20/08/2024	0,97%	0,95	99,30	99,50	98,32	99,50	511K	2.605
19/08/2024	-1,65%	-1,65	98,35	100,00	98,10	100,00	926K	4.489
16/08/2024	0,15%	0,15	100,00	100,00	99,06	100,00	599K	1.452
15/08/2024	-0,54%	-0,54	99,85	100,00	98,73	100,98	921K	4.704
14/08/2024	0,22%	0,22	100,39	100,15	99,25	100,39	1M	4.768
13/08/2024	0,81%	0,80	100,17	99,37	99,01	100,19	475K	1.631
12/08/2024	-0,52%	-0,52	99,37	100,39	98,62	100,39	789K	3.471
09/08/2024	0,40%	0,40	99,89	99,75	99,00	99,89	333K	594
08/08/2024	-0,21%	-0,21	99,49	99,11	98,81	99,70	536K	2.473
07/08/2024	0,31%	0,31	99,70	99,74	98,61	99,75	518K	2.226
06/08/2024	-0,40%	-0,40	99,39	99,79	98,50	99,79	945K	4.056
05/08/2024	0,19%	0,19	99,79	99,48	98,28	99,79	2M	3.346
02/08/2024	1,85%	1,81	99,60	99,64	98,20	99,97	1M	1.505
01/08/2024	0,30%	0,29	97,79	97,60	97,60	98,48	761K	2.252
31/07/2024	-0,32%	-0,31	97,50	97,81	97,50	98,30	632K	1.954
30/07/2024	1,39%	1,34	97,81	97,41	96,59	97,95	861K	1.508
29/07/2024	-1,58%	-1,55	96,47	98,20	96,47	98,20	2M	4.097
26/07/2024	-1,09%	-1,08	98,02	98,17	97,08	99,12	3M	13.913
25/07/2024	-0,02%	-0,02	99,10	99,15	97,92	99,15	1M	6.108
24/07/2024	0,61%	0,60	99,12	98,51	98,01	99,12	950K	2.861
23/07/2024	-0,98%	-0,98	98,52	99,49	98,52	99,59	715K	2.706
22/07/2024	0,00%	0,00	99,50	100,10	98,63	100,50	525K	902
19/07/2024	-0,51%	-0,51	99,50	100,10	99,06	100,10	387K	1.988
18/07/2024	0,00%	0,00	100,01	100,60	98,51	100,60	920K	3.810
17/07/2024	-0,58%	-0,58	100,01	100,99	99,62	100,99	1M	4.969
16/07/2024	-0,60%	-0,61	100,59	101,20	100,01	101,28	857K	2.438
15/07/2024	-1,21%	-1,24	101,20	102,20	99,40	102,20	2M	6.437
12/07/2024	-	-	102,44	104,15	101,51	104,15	218K	208

Date,Open,High,Low,Close,Volume
23-Jan-25,81.92,82.32,81.00,81.93,662785
22-Jan-25,85.49,86.37,79.96,80.89,2940050
21-Jan-25,86.83,87.73,82.91,83.84,1027716
20-Jan-25,89.49,89.89,86.72,86.82,664886
17-Jan-25,89.22,89.48,87.90,89.48,442567
16-Jan-25,87.90,89.59,85.10,89.24,754784
15-Jan-25,89.30,90.91,88.76,89.23,795623
14-Jan-25,90.49,90.49,89.27,89.30,282715
13-Jan-25,91.10,91.10,88.99,89.26,722759
10-Jan-25,91.30,91.30,89.00,90.72,683980
09-Jan-25,91.39,91.39,89.57,91.35,419056
08-Jan-25,92.12,92.12,89.53,90.49,676978
07-Jan-25,92.00,93.33,89.11,91.98,999379
06-Jan-25,92.60,92.60,91.14,92.00,328904
03-Jan-25,91.89,92.26,91.08,92.20,555001
02-Jan-25,89.31,89.65,88.77,89.65,375889
30-Dec-24,89.20,89.30,89.18,89.30,610929
27-Dec-24,89.00,89.16,88.29,89.13,1089978
26-Dec-24,88.50,89.00,83.72,89.00,935485
23-Dec-24,83.40,89.31,83.22,89.00,1656397
20-Dec-24,83.29,83.45,80.38,83.45,1050898
19-Dec-24,83.47,83.49,79.00,82.99,974626
18-Dec-24,85.10,86.07,83.04,83.51,1068591
17-Dec-24,88.01,88.68,83.55,85.88,801548
16-Dec-24,90.75,90.75,85.17,87.97,930520
13-Dec-24,90.25,91.65,89.00,91.65,937230
12-Dec-24,91.98,91.99,89.32,90.50,683016
11-Dec-24,91.24,92.16,89.53,91.60,504113
10-Dec-24,92.39,92.39,89.20,90.20,1727291
09-Dec-24,92.60,92.93,91.52,92.39,464741
06-Dec-24,92.47,92.91,91.50,91.70,806768
05-Dec-24,92.98,92.99,91.21,92.99,630564
04-Dec-24,94.70,94.70,91.10,92.98,855425
03-Dec-24,94.00,94.80,93.51,94.09,393607
02-Dec-24,95.30,95.30,93.07,94.81,1512115
29-Nov-24,95.08,95.38,94.00,95.13,2208592
28-Nov-24,94.80,94.80,94.12,94.30,399814
27-Nov-24,95.15,95.15,93.97,94.79,587308
26-Nov-24,94.49,94.89,93.47,94.89,776030
25-Nov-24,95.41,95.41,92.70,94.24,1068632
22-Nov-24,95.50,95.50,93.49,94.97,995588
21-Nov-24,95.50,95.51,94.70,94.97,554543
19-Nov-24,95.79,95.98,94.65,95.46,498956
18-Nov-24,94.90,96.04,94.62,95.79,650087
14-Nov-24,97.30,97.40,96.00,96.89,545247
13-Nov-24,96.81,97.40,95.92,96.91,862752
12-Nov-24,97.65,97.65,96.75,97.10,547400
11-Nov-24,97.47,97.47,96.82,97.40,596623
08-Nov-24,96.04,96.74,95.70,96.74,483129
07-Nov-24,95.96,96.10,95.71,96.05,327995
06-Nov-24,95.78,95.98,95.30,95.96,745525
05-Nov-24,96.21,96.21,95.76,95.96,407631
04-Nov-24,96.00,96.20,95.74,96.20,265070
01-Nov-24,96.07,96.18,95.51,95.98,367261
31-Oct-24,95.90,96.09,95.39,96.09,567215
30-Oct-24,95.80,96.26,95.73,95.99,479000
29-Oct-24,96.30,96.40,95.55,96.31,498915
28-Oct-24,97.40,97.40,96.08,96.20,663532
25-Oct-24,96.88,97.50,96.30,97.50,544462
24-Oct-24,95.76,97.64,95.76,96.90,588656
23-Oct-24,96.78,96.78,95.50,96.34,529972
22-Oct-24,98.05,98.05,96.70,97.00,787100
21-Oct-24,98.00,98.99,97.46,98.09,351825
18-Oct-24,97.91,98.05,97.41,98.04,1043074
17-Oct-24,98.05,98.05,97.41,97.91,537750
16-Oct-24,98.21,98.21,97.51,98.00,354498
15-Oct-24,97.85,98.70,97.35,97.95,718475
14-Oct-24,99.10,99.10,98.16,99.01,888341
11-Oct-24,98.60,99.00,97.90,99.00,808951
10-Oct-24,98.82,99.00,98.40,98.89,549696
09-Oct-24,97.62,98.85,97.62,98.76,690687
08-Oct-24,98.49,99.19,97.52,98.38,904094
07-Oct-24,99.10,99.39,98.30,98.77,974434
04-Oct-24,98.81,99.10,98.08,98.96,1038863
03-Oct-24,98.69,98.78,98.03,98.68,455504
02-Oct-24,97.80,98.57,97.79,98.50,797946
01-Oct-24,98.38,98.44,97.57,98.19,565523
30-Sep-24,97.90,98.44,97.54,98.06,656084
27-Sep-24,98.39,98.48,97.52,97.86,589504
26-Sep-24,97.21,98.40,97.21,98.40,495779
25-Sep-24,98.05,98.37,97.40,97.70,793780
24-Sep-24,98.28,98.28,97.90,98.25,688563
23-Sep-24,98.24,98.50,97.94,98.28,355879
20-Sep-24,98.05,98.50,97.94,98.25,360888
19-Sep-24,97.91,98.47,97.88,98.40,706165
18-Sep-24,98.60,98.63,97.00,97.88,1894782
17-Sep-24,98.19,99.19,98.01,98.66,711630
16-Sep-24,98.45,98.66,97.98,98.01,452474
13-Sep-24,99.69,99.70,98.90,99.70,864403
12-Sep-24,99.11,99.77,99.02,99.47,636470
11-Sep-24,99.10,100.00,98.79,98.92,758377
10-Sep-24,99.29,100.70,98.86,100.01,466049
09-Sep-24,99.27,99.90,98.90,99.29,471375
06-Sep-24,99.32,99.33,98.86,98.94,497082
05-Sep-24,99.28,99.33,98.30,99.33,567603
04-Sep-24,99.33,99.33,98.55,99.14,506190
03-Sep-24,99.30,99.33,98.86,99.32,537289
02-Sep-24,98.37,99.30,98.37,98.70,704384
30-Aug-24,99.33,99.33,98.20,98.99,528975
29-Aug-24,98.80,99.33,97.60,99.33,1078170
28-Aug-24,98.80,99.24,97.66,98.80,870214
27-Aug-24,98.60,99.00,98.13,98.38,787292
26-Aug-24,99.21,99.29,98.45,98.57,276035
23-Aug-24,99.29,99.33,98.26,99.20,428772
22-Aug-24,99.30,99.33,98.35,98.66,500946
21-Aug-24,99.30,99.33,98.77,99.30,423320
20-Aug-24,99.50,99.50,98.32,99.30,511229
19-Aug-24,100.00,100.00,98.10,98.35,926287
16-Aug-24,100.00,100.00,99.06,100.00,598635
15-Aug-24,100.00,100.98,98.73,99.85,920773
14-Aug-24,100.15,100.39,99.25,100.39,1025684
13-Aug-24,99.37,100.19,99.01,100.17,474985
12-Aug-24,100.39,100.39,98.62,99.37,789498
09-Aug-24,99.75,99.89,99.00,99.89,333246
08-Aug-24,99.11,99.70,98.81,99.49,535922
07-Aug-24,99.74,99.75,98.61,99.70,518146
06-Aug-24,99.79,99.79,98.50,99.39,945421
05-Aug-24,99.48,99.79,98.28,99.79,1519656
02-Aug-24,99.64,99.97,98.20,99.60,1467231
01-Aug-24,97.60,98.48,97.60,97.79,760509
31-Jul-24,97.81,98.30,97.50,97.50,632043
30-Jul-24,97.41,97.95,96.59,97.81,860880
29-Jul-24,98.20,98.20,96.47,96.47,1612305
26-Jul-24,98.17,99.12,97.08,98.02,3024696
25-Jul-24,99.15,99.15,97.92,99.10,1380154
24-Jul-24,98.51,99.12,98.01,99.12,949817
23-Jul-24,99.49,99.59,98.52,98.52,715318
22-Jul-24,100.10,100.50,98.63,99.50,524963
19-Jul-24,100.10,100.10,99.06,99.50,387293
18-Jul-24,100.60,100.60,98.51,100.01,920051
17-Jul-24,100.99,100.99,99.62,100.01,1038575
16-Jul-24,101.20,101.28,100.01,100.59,857302
15-Jul-24,102.20,102.20,99.40,101.20,2287458
12-Jul-24,104.15,104.15,101.51,102.44,217628

*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: AZIN11