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
12/06/2026	-0,10%	-0,10	99,99	100,25	99,90	100,39	1M	1.379
11/06/2026	0,18%	0,18	100,09	99,95	99,95	100,38	276K	184
10/06/2026	-0,16%	-0,16	99,91	100,39	99,90	100,40	618K	749
09/06/2026	0,07%	0,07	100,07	100,00	99,60	100,37	400K	742
08/06/2026	0,00%	0,00	100,00	100,37	99,80	100,38	391K	639
05/06/2026	0,06%	0,06	100,00	99,94	99,82	100,40	606K	982
03/06/2026	0,14%	0,14	99,94	99,40	99,40	100,27	558K	829
02/06/2026	0,30%	0,30	99,80	99,50	99,36	100,11	662K	352
01/06/2026	-0,19%	-0,19	99,50	99,69	99,11	99,96	685K	1.258
29/05/2026	1,12%	1,10	99,69	98,71	98,71	99,69	458K	536
28/05/2026	-0,39%	-0,39	98,59	99,75	98,52	99,99	1M	2.206
27/05/2026	-1,00%	-1,00	98,98	100,21	98,90	100,21	988K	1.056
26/05/2026	-0,41%	-0,41	99,98	100,40	99,74	100,40	321K	231
25/05/2026	0,14%	0,14	100,39	100,24	99,58	100,95	996K	1.960
22/05/2026	0,30%	0,30	100,25	100,00	99,77	100,38	849K	685
21/05/2026	0,53%	0,53	99,95	99,43	97,07	99,95	1M	1.891
20/05/2026	-0,65%	-0,65	99,42	99,85	95,77	100,94	2M	1.485
19/05/2026	-0,03%	-0,03	100,07	100,00	99,59	100,59	983K	267
18/05/2026	-1,52%	-1,55	100,10	100,88	99,02	100,88	1M	5.307
15/05/2026	0,85%	0,86	101,65	100,99	100,00	101,65	932K	859
14/05/2026	-0,34%	-0,34	100,79	101,13	100,56	101,50	728K	359
13/05/2026	0,34%	0,34	101,13	101,05	100,70	101,14	569K	1.278
12/05/2026	0,40%	0,40	100,79	100,87	100,00	101,14	552K	1.086
11/05/2026	-1,54%	-1,57	100,39	101,99	100,10	101,99	1M	392
08/05/2026	0,65%	0,66	101,96	101,40	100,50	101,98	2M	2.343
07/05/2026	0,31%	0,31	101,30	101,00	100,24	101,35	2M	905
06/05/2026	0,74%	0,74	100,99	100,36	99,80	101,00	1M	848
05/05/2026	-0,24%	-0,24	100,25	100,62	99,97	101,13	1M	299
04/05/2026	-1,35%	-1,38	100,49	102,27	99,99	103,00	2M	2.319
30/04/2026	0,31%	0,31	101,87	101,54	101,36	101,87	504K	105
29/04/2026	0,53%	0,54	101,56	101,02	101,02	101,75	612K	314
28/04/2026	1,22%	1,22	101,02	100,47	100,30	101,35	630K	1.159
27/04/2026	-1,94%	-1,97	99,80	101,77	99,80	101,80	2M	2.202
24/04/2026	-0,01%	-0,01	101,77	101,78	101,67	101,80	395K	192
23/04/2026	0,21%	0,21	101,78	101,58	101,50	101,80	3M	687
22/04/2026	0,06%	0,06	101,57	101,80	101,55	101,80	265K	60
20/04/2026	-0,20%	-0,20	101,51	101,71	101,50	101,80	676K	151
17/04/2026	-0,09%	-0,09	101,71	101,64	101,64	101,80	399K	129
16/04/2026	0,00%	0,00	101,80	101,69	101,17	101,80	848K	251
15/04/2026	0,00%	0,00	101,80	101,80	101,70	101,80	599K	162
14/04/2026	0,00%	0,00	101,80	101,79	101,66	101,80	687K	138
13/04/2026	0,00%	0,00	101,80	101,80	101,36	101,80	721K	218
10/04/2026	0,00%	0,00	101,80	101,80	101,73	101,80	614K	807
09/04/2026	0,52%	0,53	101,80	101,77	101,35	101,80	340K	160
08/04/2026	-0,45%	-0,46	101,27	101,75	101,23	101,80	688K	546
07/04/2026	-0,07%	-0,07	101,73	101,80	101,48	101,80	282K	1.223
06/04/2026	0,55%	0,56	101,80	101,30	101,30	101,80	602K	1.172
02/04/2026	-0,24%	-0,24	101,24	101,48	100,80	101,68	1M	201
01/04/2026	0,38%	0,38	101,48	101,01	100,91	101,48	261K	64
31/03/2026	1,00%	1,00	101,10	100,10	100,05	101,54	741K	401
30/03/2026	-0,25%	-0,25	100,10	100,35	100,01	100,36	786K	92
27/03/2026	-0,84%	-0,85	100,35	99,75	99,75	100,56	630K	322
26/03/2026	-0,03%	-0,03	101,20	101,55	100,35	101,80	717K	106
25/03/2026	0,08%	0,08	101,23	101,15	101,15	101,49	380K	115
24/03/2026	-0,09%	-0,09	101,15	101,15	101,00	101,22	248K	270
23/03/2026	0,32%	0,32	101,24	100,83	100,83	101,24	175K	355
20/03/2026	0,71%	0,71	100,92	100,30	100,30	101,24	635K	263
19/03/2026	-0,09%	-0,09	100,21	100,30	100,20	100,30	649K	503
18/03/2026	-0,27%	-0,27	100,30	100,30	100,20	100,30	413K	117
17/03/2026	0,08%	0,08	100,57	100,49	100,00	100,79	980K	742
16/03/2026	0,00%	0,00	100,49	100,49	100,20	100,65	505K	200
13/03/2026	0,00%	0,00	100,49	100,65	100,01	100,65	359K	1.632
12/03/2026	-0,10%	-0,10	100,49	100,00	99,82	100,74	723K	484
11/03/2026	0,56%	0,56	100,59	100,03	99,92	100,59	733K	982
10/03/2026	-0,33%	-0,33	100,03	100,36	99,50	100,80	2M	3.481
09/03/2026	-0,21%	-0,21	100,36	100,56	99,96	101,75	834K	1.242
06/03/2026	-0,05%	-0,05	100,57	100,51	100,11	100,62	897K	2.002
05/03/2026	-0,29%	-0,29	100,62	100,71	100,41	100,80	805K	229
04/03/2026	0,36%	0,36	100,91	100,55	100,50	100,91	497K	484
03/03/2026	-0,38%	-0,38	100,55	100,93	100,14	100,93	803K	1.197
02/03/2026	-0,06%	-0,06	100,93	101,09	100,32	101,09	980K	886
27/02/2026	-0,13%	-0,13	100,99	101,11	100,84	101,11	563K	465
26/02/2026	0,14%	0,14	101,12	101,45	100,77	101,45	289K	72
25/02/2026	0,03%	0,03	100,98	100,94	100,85	101,10	349K	121
24/02/2026	-0,08%	-0,08	100,95	100,90	100,36	101,04	813K	3.306
23/02/2026	0,19%	0,19	101,03	101,09	100,17	101,09	1M	1.781
20/02/2026	-0,05%	-0,05	100,84	100,95	99,92	100,99	2M	1.564
19/02/2026	0,09%	0,09	100,89	100,80	100,00	101,36	984K	2.667
18/02/2026	-0,98%	-1,00	100,80	100,42	100,16	101,02	580K	766
13/02/2026	0,25%	0,25	101,80	101,80	101,62	101,80	656K	918
12/02/2026	-0,16%	-0,16	101,55	101,79	101,08	101,80	1M	490
11/02/2026	0,21%	0,21	101,71	101,60	101,53	101,80	706K	139
10/02/2026	-0,28%	-0,29	101,50	101,80	101,50	101,80	1M	128
09/02/2026	0,00%	0,00	101,79	101,80	101,65	101,80	278K	83
06/02/2026	0,00%	0,00	101,79	101,79	101,51	101,80	138K	121
05/02/2026	-0,01%	-0,01	101,79	101,78	101,41	101,80	474K	129
04/02/2026	0,15%	0,15	101,80	101,80	101,70	101,80	479K	912
03/02/2026	-0,09%	-0,09	101,65	101,80	101,65	101,80	236K	142
02/02/2026	0,00%	0,00	101,74	101,74	101,35	101,80	500K	379
30/01/2026	0,15%	0,15	101,74	101,59	101,49	101,79	1M	827
29/01/2026	-0,21%	-0,21	101,59	101,79	101,35	101,79	558K	505
28/01/2026	0,15%	0,15	101,80	101,65	101,51	101,80	632K	668
27/01/2026	0,05%	0,05	101,65	101,40	101,40	101,80	605K	505
26/01/2026	-0,39%	-0,40	101,60	102,00	101,37	102,00	326K	295
23/01/2026	0,31%	0,32	102,00	101,75	101,70	102,09	614K	442
22/01/2026	-0,30%	-0,31	101,68	102,00	101,68	102,00	307K	508
21/01/2026	0,43%	0,44	101,99	101,76	100,98	102,00	2M	1.047
20/01/2026	0,46%	0,47	101,55	101,28	100,42	101,55	766K	771
19/01/2026	-0,18%	-0,18	101,08	101,28	100,64	101,28	316K	385
16/01/2026	-0,53%	-0,54	101,26	101,19	100,59	101,30	214K	251
15/01/2026	0,03%	0,03	101,80	101,50	101,50	101,80	1M	1.166
14/01/2026	-0,02%	-0,02	101,77	101,80	101,77	101,80	403K	458
13/01/2026	0,04%	0,04	101,79	101,80	101,65	101,80	781K	1.095
12/01/2026	0,05%	0,05	101,75	101,80	101,59	101,80	575K	844
09/01/2026	-0,03%	-0,03	101,70	101,70	101,68	101,80	651K	1.041
08/01/2026	-0,02%	-0,02	101,73	101,80	101,61	101,80	804K	765
07/01/2026	-1,70%	-1,76	101,75	104,35	101,60	104,35	982K	1.020
06/01/2026	-0,14%	-0,14	103,51	104,25	103,50	104,77	338K	170
05/01/2026	0,85%	0,87	103,65	102,78	102,25	103,69	236K	660
02/01/2026	0,81%	0,83	102,78	102,45	102,00	102,91	206K	93
30/12/2025	0,23%	0,23	101,95	101,79	101,79	102,39	498K	205
29/12/2025	-0,18%	-0,18	101,72	101,70	101,24	101,90	260K	159
26/12/2025	-0,49%	-0,50	101,90	102,20	100,10	102,46	808K	402
23/12/2025	0,68%	0,69	102,40	102,06	100,50	102,40	799K	2.505
22/12/2025	0,13%	0,13	101,71	101,99	101,42	102,44	458K	502
19/12/2025	0,26%	0,26	101,58	101,44	100,73	101,60	572K	1.055
18/12/2025	0,82%	0,82	101,32	100,74	100,53	101,43	369K	1.002
17/12/2025	-0,94%	-0,95	100,50	101,45	100,23	102,70	427K	1.326
16/12/2025	0,38%	0,38	101,45	101,07	100,00	103,00	1M	1.874
15/12/2025	-1,30%	-1,33	101,07	101,00	100,85	101,89	217K	166
12/12/2025	-0,24%	-0,25	102,40	102,74	102,01	102,75	426K	952
11/12/2025	0,93%	0,95	102,65	101,94	101,94	102,65	120K	232
10/12/2025	0,12%	0,12	101,70	101,80	101,50	102,89	643K	1.580
09/12/2025	-0,10%	-0,10	101,58	102,55	101,58	102,77	311K	267
08/12/2025	-0,43%	-0,44	101,68	101,56	101,56	102,58	193K	147
05/12/2025	0,12%	0,12	102,12	101,58	101,52	102,12	239K	239
04/12/2025	0,97%	0,98	102,00	101,03	101,03	102,00	296K	413
03/12/2025	-0,44%	-0,45	101,02	101,47	101,02	101,97	440K	748
02/12/2025	0,07%	0,07	101,47	101,40	101,18	101,49	261K	674
01/12/2025	0,51%	0,51	101,40	100,50	100,46	101,40	602K	419
28/11/2025	0,84%	0,84	100,89	100,89	100,06	100,90	621K	1.152
27/11/2025	-0,08%	-0,08	100,05	100,49	100,05	100,80	306K	467
26/11/2025	-0,52%	-0,52	100,13	100,93	99,64	100,93	1M	1.563
25/11/2025	-	-	100,65	101,01	100,39	101,04	353K	372

Date,Open,High,Low,Close,Volume
12-Jun-26,100.25,100.39,99.90,99.99,1038931
11-Jun-26,99.95,100.38,99.95,100.09,276120
10-Jun-26,100.39,100.40,99.90,99.91,617538
09-Jun-26,100.00,100.37,99.60,100.07,400252
08-Jun-26,100.37,100.38,99.80,100.00,390839
05-Jun-26,99.94,100.40,99.82,100.00,606222
03-Jun-26,99.40,100.27,99.40,99.94,558348
02-Jun-26,99.50,100.11,99.36,99.80,661901
01-Jun-26,99.69,99.96,99.11,99.50,684782
29-May-26,98.71,99.69,98.71,99.69,458151
28-May-26,99.75,99.99,98.52,98.59,1022505
27-May-26,100.21,100.21,98.90,98.98,988226
26-May-26,100.40,100.40,99.74,99.98,321391
25-May-26,100.24,100.95,99.58,100.39,995555
22-May-26,100.00,100.38,99.77,100.25,848732
21-May-26,99.43,99.95,97.07,99.95,1495234
20-May-26,99.85,100.94,95.77,99.42,2275872
19-May-26,100.00,100.59,99.59,100.07,982843
18-May-26,100.88,100.88,99.02,100.10,1126987
15-May-26,100.99,101.65,100.00,101.65,932037
14-May-26,101.13,101.50,100.56,100.79,728329
13-May-26,101.05,101.14,100.70,101.13,569033
12-May-26,100.87,101.14,100.00,100.79,552115
11-May-26,101.99,101.99,100.10,100.39,1187038
08-May-26,101.40,101.98,100.50,101.96,1861304
07-May-26,101.00,101.35,100.24,101.30,1607752
06-May-26,100.36,101.00,99.80,100.99,1215393
05-May-26,100.62,101.13,99.97,100.25,1236321
04-May-26,102.27,103.00,99.99,100.49,1899261
30-Apr-26,101.54,101.87,101.36,101.87,503758
29-Apr-26,101.02,101.75,101.02,101.56,612253
28-Apr-26,100.47,101.35,100.30,101.02,630241
27-Apr-26,101.77,101.80,99.80,99.80,1683486
24-Apr-26,101.78,101.80,101.67,101.77,395111
23-Apr-26,101.58,101.80,101.50,101.78,2740117
22-Apr-26,101.80,101.80,101.55,101.57,264818
20-Apr-26,101.71,101.80,101.50,101.51,676451
17-Apr-26,101.64,101.80,101.64,101.71,398680
16-Apr-26,101.69,101.80,101.17,101.80,848020
15-Apr-26,101.80,101.80,101.70,101.80,599290
14-Apr-26,101.79,101.80,101.66,101.80,686985
13-Apr-26,101.80,101.80,101.36,101.80,721459
10-Apr-26,101.80,101.80,101.73,101.80,613839
09-Apr-26,101.77,101.80,101.35,101.80,339766
08-Apr-26,101.75,101.80,101.23,101.27,687861
07-Apr-26,101.80,101.80,101.48,101.73,282209
06-Apr-26,101.30,101.80,101.30,101.80,601726
02-Apr-26,101.48,101.68,100.80,101.24,1088698
01-Apr-26,101.01,101.48,100.91,101.48,261239
31-Mar-26,100.10,101.54,100.05,101.10,741073
30-Mar-26,100.35,100.36,100.01,100.10,785556
27-Mar-26,99.75,100.56,99.75,100.35,630462
26-Mar-26,101.55,101.80,100.35,101.20,717025
25-Mar-26,101.15,101.49,101.15,101.23,380343
24-Mar-26,101.15,101.22,101.00,101.15,247744
23-Mar-26,100.83,101.24,100.83,101.24,175212
20-Mar-26,100.30,101.24,100.30,100.92,634956
19-Mar-26,100.30,100.30,100.20,100.21,648896
18-Mar-26,100.30,100.30,100.20,100.30,412684
17-Mar-26,100.49,100.79,100.00,100.57,979622
16-Mar-26,100.49,100.65,100.20,100.49,505232
13-Mar-26,100.65,100.65,100.01,100.49,359413
12-Mar-26,100.00,100.74,99.82,100.49,722949
11-Mar-26,100.03,100.59,99.92,100.59,732512
10-Mar-26,100.36,100.80,99.50,100.03,2106307
09-Mar-26,100.56,101.75,99.96,100.36,834185
06-Mar-26,100.51,100.62,100.11,100.57,896867
05-Mar-26,100.71,100.80,100.41,100.62,804768
04-Mar-26,100.55,100.91,100.50,100.91,497255
03-Mar-26,100.93,100.93,100.14,100.55,802706
02-Mar-26,101.09,101.09,100.32,100.93,980370
27-Feb-26,101.11,101.11,100.84,100.99,563022
26-Feb-26,101.45,101.45,100.77,101.12,289294
25-Feb-26,100.94,101.10,100.85,100.98,349421
24-Feb-26,100.90,101.04,100.36,100.95,813079
23-Feb-26,101.09,101.09,100.17,101.03,1463078
20-Feb-26,100.95,100.99,99.92,100.84,1695679
19-Feb-26,100.80,101.36,100.00,100.89,983679
18-Feb-26,100.42,101.02,100.16,100.80,580132
13-Feb-26,101.80,101.80,101.62,101.80,656368
12-Feb-26,101.79,101.80,101.08,101.55,1231636
11-Feb-26,101.60,101.80,101.53,101.71,706470
10-Feb-26,101.80,101.80,101.50,101.50,1000958
09-Feb-26,101.80,101.80,101.65,101.79,278052
06-Feb-26,101.79,101.80,101.51,101.79,137938
05-Feb-26,101.78,101.80,101.41,101.79,474203
04-Feb-26,101.80,101.80,101.70,101.80,478504
03-Feb-26,101.80,101.80,101.65,101.65,236402
02-Feb-26,101.74,101.80,101.35,101.74,500134
30-Jan-26,101.59,101.79,101.49,101.74,1329496
29-Jan-26,101.79,101.79,101.35,101.59,557687
28-Jan-26,101.65,101.80,101.51,101.80,632185
27-Jan-26,101.40,101.80,101.40,101.65,605147
26-Jan-26,102.00,102.00,101.37,101.60,326367
23-Jan-26,101.75,102.09,101.70,102.00,613730
22-Jan-26,102.00,102.00,101.68,101.68,306817
21-Jan-26,101.76,102.00,100.98,101.99,2179616
20-Jan-26,101.28,101.55,100.42,101.55,766224
19-Jan-26,101.28,101.28,100.64,101.08,315892
16-Jan-26,101.19,101.30,100.59,101.26,213648
15-Jan-26,101.50,101.80,101.50,101.80,1185986
14-Jan-26,101.80,101.80,101.77,101.77,402710
13-Jan-26,101.80,101.80,101.65,101.79,780620
12-Jan-26,101.80,101.80,101.59,101.75,575347
09-Jan-26,101.70,101.80,101.68,101.70,650642
08-Jan-26,101.80,101.80,101.61,101.73,804084
07-Jan-26,104.35,104.35,101.60,101.75,981680
06-Jan-26,104.25,104.77,103.50,103.51,338306
05-Jan-26,102.78,103.69,102.25,103.65,236138
02-Jan-26,102.45,102.91,102.00,102.78,206020
30-Dec-25,101.79,102.39,101.79,101.95,498026
29-Dec-25,101.70,101.90,101.24,101.72,260237
26-Dec-25,102.20,102.46,100.10,101.90,807557
23-Dec-25,102.06,102.40,100.50,102.40,799375
22-Dec-25,101.99,102.44,101.42,101.71,457896
19-Dec-25,101.44,101.60,100.73,101.58,572422
18-Dec-25,100.74,101.43,100.53,101.32,369465
17-Dec-25,101.45,102.70,100.23,100.50,427304
16-Dec-25,101.07,103.00,100.00,101.45,1134669
15-Dec-25,101.00,101.89,100.85,101.07,216954
12-Dec-25,102.74,102.75,102.01,102.40,425905
11-Dec-25,101.94,102.65,101.94,102.65,119844
10-Dec-25,101.80,102.89,101.50,101.70,643148
09-Dec-25,102.55,102.77,101.58,101.58,310625
08-Dec-25,101.56,102.58,101.56,101.68,193009
05-Dec-25,101.58,102.12,101.52,102.12,239426
04-Dec-25,101.03,102.00,101.03,102.00,295810
03-Dec-25,101.47,101.97,101.02,101.02,439501
02-Dec-25,101.40,101.49,101.18,101.47,261427
01-Dec-25,100.50,101.40,100.46,101.40,602431
28-Nov-25,100.89,100.90,100.06,100.89,621254
27-Nov-25,100.49,100.80,100.05,100.05,305795
26-Nov-25,100.93,100.93,99.64,100.13,1126355
25-Nov-25,101.01,101.04,100.39,100.65,353469

*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