Cotação atual, histórico e gráfico do papel: AZIN11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
02-Sep-26,96.05,97.99,96.01,97.99,1082887
01-Sep-26,95.99,96.50,95.00,96.00,1316788
31-Aug-26,95.60,96.00,95.00,95.52,1969392
28-Aug-26,95.48,95.56,94.17,95.56,1566309
27-Aug-26,95.80,95.99,93.60,95.15,2208705
26-Aug-26,96.99,96.99,94.58,95.80,2930904
25-Aug-26,96.96,96.98,96.40,96.93,649297
24-Aug-26,97.98,98.00,96.08,96.97,1359086
21-Aug-26,96.53,98.00,95.81,97.92,559073
20-Aug-26,96.04,97.00,96.00,96.31,588890
19-Aug-26,97.83,98.00,95.55,96.00,1354870
18-Aug-26,97.92,98.28,97.80,97.83,605835
17-Aug-26,98.50,98.50,97.52,97.91,1140600
14-Aug-26,99.38,99.63,99.00,99.29,718629
13-Aug-26,99.00,99.49,98.18,99.37,1846423
12-Aug-26,98.58,99.27,98.08,98.71,1431176
11-Aug-26,98.40,98.69,98.22,98.60,636848
10-Aug-26,98.40,98.84,97.03,98.47,1076756
07-Aug-26,98.47,98.51,98.01,98.43,985474
06-Aug-26,97.76,98.45,97.50,98.17,554103
05-Aug-26,97.34,98.02,97.00,97.42,991460
04-Aug-26,96.85,97.30,96.85,97.30,564351
03-Aug-26,96.04,97.18,96.04,96.85,1007877
31-Jul-26,95.46,96.99,95.46,96.75,636702
30-Jul-26,94.15,97.25,94.14,96.80,1731195
29-Jul-26,96.00,96.95,94.01,95.11,4366135
28-Jul-26,97.20,98.00,95.42,95.94,2061998
27-Jul-26,97.80,98.39,96.09,97.20,2423135
24-Jul-26,98.40,98.77,97.56,97.80,686139
23-Jul-26,97.50,99.00,97.24,98.28,905089
22-Jul-26,98.39,98.39,97.00,97.48,1927681
21-Jul-26,98.15,98.43,97.40,98.03,1583992
20-Jul-26,99.00,99.99,97.63,97.63,3712509
17-Jul-26,99.04,99.39,98.95,98.95,531183
16-Jul-26,99.01,99.47,98.91,98.99,1280649
15-Jul-26,99.58,99.96,98.61,99.49,1961054
14-Jul-26,101.42,101.57,100.01,100.01,1769911
13-Jul-26,101.45,101.54,100.95,101.46,819893
10-Jul-26,100.40,101.67,99.86,101.54,1999018
09-Jul-26,99.49,100.99,99.49,100.99,959660
08-Jul-26,99.38,99.70,98.90,99.02,2105433
07-Jul-26,99.18,99.60,99.00,99.40,854550
06-Jul-26,99.59,99.60,98.05,99.02,899276
03-Jul-26,99.14,99.86,98.75,99.59,2161473
02-Jul-26,99.00,99.76,98.55,99.75,737744
01-Jul-26,99.35,99.56,98.13,99.00,870284
30-Jun-26,99.01,99.56,98.80,99.38,978444
29-Jun-26,99.20,99.90,99.10,99.53,597543
26-Jun-26,98.82,99.19,98.00,99.14,3714942
25-Jun-26,98.62,99.08,97.97,98.80,1094135
24-Jun-26,99.30,99.73,98.60,98.60,887853
23-Jun-26,99.30,99.79,98.60,99.25,1053652
22-Jun-26,99.50,99.69,99.02,99.30,843422
19-Jun-26,99.58,99.58,98.81,99.50,409483
18-Jun-26,99.03,99.59,98.50,99.46,833127
17-Jun-26,99.79,99.80,99.51,99.80,539471
16-Jun-26,99.63,99.82,99.26,99.82,797488
15-Jun-26,100.00,100.48,100.00,100.48,942063
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