Cotação atual, histórico e gráfico do papel: AZOI34

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 AZOI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2021	3,40%	13,90	423,00	423,00	423,00	423,00	42K	1
14/09/2021	-3,43%	-14,53	409,10	409,10	409,10	409,10	41K	1
30/08/2021	0,00%	0,00	423,63	423,63	423,63	423,63	423	1
24/08/2021	-3,28%	-14,37	423,63	431,67	423,63	431,67	2K	2
19/08/2021	4,01%	16,90	438,00	438,00	438,00	438,00	876	1
17/08/2021	-0,33%	-1,41	421,10	421,10	421,10	421,10	421	1
05/08/2021	-2,20%	-9,49	422,51	422,51	422,51	422,51	422	1
03/08/2021	5,14%	21,10	432,00	432,00	432,00	432,00	864	1
29/07/2021	-0,75%	-3,10	410,90	408,65	408,65	410,90	179K	5
21/07/2021	-0,29%	-1,20	414,00	414,00	414,00	414,00	414	1
19/07/2021	4,08%	16,29	415,20	415,20	415,20	415,20	1K	1

14/07/2021	4,70%	17,91	398,91	397,62	396,03	398,91	29K	5
05/07/2021	0,00%	0,00	381,00	381,00	381,00	381,00	1K	1
01/07/2021	1,65%	6,19	381,00	381,00	381,00	381,00	381	1
30/06/2021	1,05%	3,91	374,81	374,40	374,40	374,81	150K	2
29/06/2021	1,41%	5,14	370,90	370,90	370,90	370,90	3K	2
28/06/2021	2,19%	7,85	365,76	365,76	365,76	365,76	731	1
22/06/2021	1,66%	5,83	357,91	358,30	357,91	358,30	7K	3
14/06/2021	-0,24%	-0,83	352,08	352,08	352,08	352,08	2K	2
09/06/2021	-3,22%	-11,75	352,91	351,96	351,96	352,91	5K	2
01/06/2021	0,28%	1,02	364,66	367,41	361,00	367,41	22K	5
31/05/2021	-1,81%	-6,71	363,64	363,64	363,64	363,64	363	1
28/05/2021	-2,50%	-9,51	370,35	370,35	370,35	370,35	370	1
25/05/2021	-1,42%	-5,46	379,86	379,86	379,86	379,86	2K	1
24/05/2021	-5,28%	-21,48	385,32	385,32	385,32	385,32	1K	1
13/05/2021	1,73%	6,90	406,80	401,29	401,29	409,26	86K	4
11/05/2021	0,00%	0,00	399,90	399,90	399,90	399,90	2K	1
10/05/2021	-0,43%	-1,72	399,90	399,90	399,90	399,90	1K	1
04/05/2021	-0,83%	-3,38	401,62	401,62	401,62	401,62	401	1
03/05/2021	2,22%	8,79	405,00	405,00	405,00	405,00	405	1
30/04/2021	0,99%	3,89	396,21	396,21	396,21	396,21	79K	1
28/04/2021	-5,24%	-21,68	392,32	392,14	392,14	392,32	157K	2
20/04/2021	0,36%	1,50	414,00	421,80	414,00	421,80	6K	2
14/04/2021	0,79%	3,24	412,50	412,50	412,50	412,50	8K	1
13/04/2021	-0,52%	-2,12	409,26	413,10	409,26	413,10	36K	2
12/04/2021	4,76%	18,68	411,38	411,38	411,38	411,38	6K	1
08/04/2021	-2,92%	-11,80	392,70	394,50	392,70	394,50	787	2
05/04/2021	13,62%	48,50	404,50	407,30	404,50	407,30	63K	6
19/03/2021	-1,66%	-6,00	356,00	356,00	356,00	356,00	2K	1
18/03/2021	-1,09%	-4,00	362,00	362,00	362,00	362,00	130K	2
17/03/2021	1,39%	5,00	366,00	366,00	366,00	366,00	15K	1
16/03/2021	-0,65%	-2,38	361,00	361,00	361,00	361,00	3K	1
15/03/2021	0,94%	3,38	363,38	363,38	363,38	363,38	19K	1
12/03/2021	0,22%	0,80	360,00	360,00	360,00	360,00	360	1
09/03/2021	7,67%	25,60	359,20	366,99	359,20	366,99	2K	3
04/03/2021	1,09%	3,60	333,60	333,60	333,60	333,60	333	1
01/03/2021	1,66%	5,40	330,00	328,90	328,90	330,00	11K	2
23/02/2021	-0,27%	-0,87	324,60	320,15	320,15	324,60	9M	6
22/02/2021	-0,76%	-2,48	325,47	325,47	325,47	325,47	195K	1
19/02/2021	-1,16%	-3,85	327,95	327,95	327,95	327,95	197K	1
18/02/2021	2,12%	6,90	331,80	328,50	328,50	331,80	30K	2
17/02/2021	5,07%	15,68	324,90	321,93	321,93	324,90	290K	2
12/02/2021	-1,73%	-5,45	309,22	309,00	309,00	309,22	216K	2
11/02/2021	-4,36%	-14,33	314,67	314,67	314,67	314,67	535K	1
08/02/2021	1,89%	6,10	329,00	329,00	329,00	329,00	132K	1
02/02/2021	1,80%	5,70	322,90	321,50	321,50	322,90	18K	2
01/02/2021	1,54%	4,80	317,20	314,93	314,93	317,20	126K	2
29/01/2021	-0,22%	-0,70	312,40	312,40	312,40	312,40	312	1
28/01/2021	0,97%	3,00	313,10	313,10	313,10	313,10	313	1
27/01/2021	-2,04%	-6,47	310,10	309,00	309,00	310,10	218K	3
26/01/2021	-5,08%	-16,93	316,57	333,50	316,57	333,50	539K	2
21/01/2021	0,73%	2,43	333,50	333,50	333,50	333,50	20K	1
20/01/2021	-0,60%	-2,00	331,07	331,07	331,07	331,07	132K	1
19/01/2021	-0,52%	-1,73	333,07	333,07	333,07	333,07	167K	1
13/01/2021	-2,42%	-8,29	334,80	334,80	334,80	334,80	268K	1
12/01/2021	2,26%	7,58	343,09	343,50	343,09	343,50	275K	4
07/01/2021	4,01%	12,93	335,51	335,51	335,51	335,51	101K	1
06/01/2021	3,66%	11,38	322,58	325,11	322,58	325,11	413K	2
05/01/2021	2,03%	6,20	311,20	311,20	311,20	311,20	47K	1
04/01/2021	-0,28%	-0,85	305,00	305,00	305,00	305,00	610	1
29/12/2020	-3,82%	-12,15	305,85	307,91	305,85	307,91	246K	2
28/12/2020	2,91%	9,00	318,00	318,00	318,00	318,00	954	1
22/12/2020	2,08%	6,30	309,00	306,11	306,11	309,00	48K	3
21/12/2020	0,37%	1,12	302,70	302,70	302,70	302,70	1K	1
18/12/2020	0,28%	0,84	301,58	299,90	299,70	301,58	421K	5
15/12/2020	0,38%	1,14	300,74	298,06	298,06	300,74	194K	3
14/12/2020	3,49%	10,10	299,60	299,60	299,60	299,60	45K	1
10/12/2020	-2,26%	-6,69	289,50	289,50	289,50	289,50	868	2
09/12/2020	4,86%	13,72	296,19	295,71	295,71	296,19	356K	3
08/12/2020	-3,79%	-11,13	282,47	278,00	278,00	282,47	340K	2
07/12/2020	-0,21%	-0,63	293,60	293,19	293,19	293,60	205K	3
03/12/2020	-2,08%	-6,24	294,23	294,23	294,23	294,23	147K	1
02/12/2020	-1,51%	-4,60	300,47	300,47	300,47	300,47	120K	1
30/11/2020	2,00%	5,98	305,07	299,08	296,00	305,07	62K	4
20/11/2020	-0,87%	-2,61	299,09	299,60	299,09	299,60	1M	2
19/11/2020	-0,82%	-2,50	301,70	300,54	300,54	301,70	1M	2
18/11/2020	1,15%	3,45	304,20	304,20	304,20	304,20	2M	1
17/11/2020	-4,95%	-15,67	300,75	302,11	300,75	302,11	424K	2
13/11/2020	-0,36%	-1,14	316,42	316,30	316,30	316,42	221K	2
12/11/2020	0,60%	1,89	317,56	317,56	317,56	317,56	254K	1
10/11/2020	0,44%	1,37	315,67	315,67	315,67	315,67	158K	1
06/11/2020	-2,16%	-6,95	314,30	314,45	312,69	314,45	158K	5
05/11/2020	-3,20%	-10,61	321,25	321,25	321,25	321,25	353K	1
04/11/2020	1,53%	5,00	331,86	331,86	331,86	331,86	199K	1
03/11/2020	0,25%	0,83	326,86	327,18	326,86	327,18	131K	3
29/10/2020	0,57%	1,84	326,03	326,03	326,03	326,03	261K	1
27/10/2020	-0,18%	-0,58	324,19	324,19	324,19	324,19	130K	1
26/10/2020	-1,91%	-6,32	324,77	324,77	324,77	324,77	195K	1
21/10/2020	-1,94%	-6,56	331,09	331,09	331,09	331,09	166K	1
16/10/2020	1,03%	3,45	337,65	337,65	337,65	337,65	101K	1
15/10/2020	1,17%	3,87	334,20	334,31	334,20	334,31	167K	3
14/10/2020	2,90%	9,32	330,33	330,33	330,33	330,33	12M	1
04/09/2020	76,28%	138,91	321,01	319,21	319,21	321,01	535K	9
23/03/2020	-22,22%	-52,02	182,10	182,10	182,10	182,10	36K	1
04/03/2020	-5,63%	-13,98	234,12	234,12	234,12	234,12	47K	2
17/12/2019	9,01%	20,50	248,10	248,10	248,10	248,10	50K	1
25/09/2019	6,35%	13,58	227,60	227,60	227,60	227,60	387K	1
11/07/2019	-	-	214,02	214,02	214,02	214,02	43K	1

Date,Open,High,Low,Close,Volume
16-Sep-21,423.00,423.00,423.00,423.00,42300
14-Sep-21,409.10,409.10,409.10,409.10,40910
30-Aug-21,423.63,423.63,423.63,423.63,423
24-Aug-21,431.67,431.67,423.63,423.63,1710
19-Aug-21,438.00,438.00,438.00,438.00,876
17-Aug-21,421.10,421.10,421.10,421.10,421
05-Aug-21,422.51,422.51,422.51,422.51,422
03-Aug-21,432.00,432.00,432.00,432.00,864
29-Jul-21,408.65,410.90,408.65,410.90,179031
21-Jul-21,414.00,414.00,414.00,414.00,414
19-Jul-21,415.20,415.20,415.20,415.20,1245
14-Jul-21,397.62,398.91,396.03,398.91,28625
05-Jul-21,381.00,381.00,381.00,381.00,1143
01-Jul-21,381.00,381.00,381.00,381.00,381
30-Jun-21,374.40,374.81,374.40,374.81,149842
29-Jun-21,370.90,370.90,370.90,370.90,3338
28-Jun-21,365.76,365.76,365.76,365.76,731
22-Jun-21,358.30,358.30,357.91,357.91,6804
14-Jun-21,352.08,352.08,352.08,352.08,1760
09-Jun-21,351.96,352.91,351.96,352.91,4586
01-Jun-21,367.41,367.41,361.00,364.66,22157
31-May-21,363.64,363.64,363.64,363.64,363
28-May-21,370.35,370.35,370.35,370.35,370
25-May-21,379.86,379.86,379.86,379.86,1899
24-May-21,385.32,385.32,385.32,385.32,1155
13-May-21,401.29,409.26,401.29,406.80,85575
11-May-21,399.90,399.90,399.90,399.90,1999
10-May-21,399.90,399.90,399.90,399.90,1199
04-May-21,401.62,401.62,401.62,401.62,401
03-May-21,405.00,405.00,405.00,405.00,405
30-Apr-21,396.21,396.21,396.21,396.21,79242
28-Apr-21,392.14,392.32,392.14,392.32,156892
20-Apr-21,421.80,421.80,414.00,414.00,5889
14-Apr-21,412.50,412.50,412.50,412.50,8250
13-Apr-21,413.10,413.10,409.26,409.26,35893
12-Apr-21,411.38,411.38,411.38,411.38,5759
08-Apr-21,394.50,394.50,392.70,392.70,787
05-Apr-21,407.30,407.30,404.50,404.50,63351
19-Mar-21,356.00,356.00,356.00,356.00,2492
18-Mar-21,362.00,362.00,362.00,362.00,130320
17-Mar-21,366.00,366.00,366.00,366.00,14640
16-Mar-21,361.00,361.00,361.00,361.00,3249
15-Mar-21,363.38,363.38,363.38,363.38,18895
12-Mar-21,360.00,360.00,360.00,360.00,360
09-Mar-21,366.99,366.99,359.20,359.20,1823
04-Mar-21,333.60,333.60,333.60,333.60,333
01-Mar-21,328.90,330.00,328.90,330.00,10525
23-Feb-21,320.15,324.60,320.15,324.60,9430807
22-Feb-21,325.47,325.47,325.47,325.47,195282
19-Feb-21,327.95,327.95,327.95,327.95,196770
18-Feb-21,328.50,331.80,328.50,331.80,30225
17-Feb-21,321.93,324.90,321.93,324.90,290061
12-Feb-21,309.00,309.22,309.00,309.22,216410
11-Feb-21,314.67,314.67,314.67,314.67,534939
08-Feb-21,329.00,329.00,329.00,329.00,131600
02-Feb-21,321.50,322.90,321.50,322.90,18005
01-Feb-21,314.93,317.20,314.93,317.20,126289
29-Jan-21,312.40,312.40,312.40,312.40,312
28-Jan-21,313.10,313.10,313.10,313.10,313
27-Jan-21,309.00,310.10,309.00,310.10,217908
26-Jan-21,333.50,333.50,316.57,316.57,538836
21-Jan-21,333.50,333.50,333.50,333.50,20010
20-Jan-21,331.07,331.07,331.07,331.07,132428
19-Jan-21,333.07,333.07,333.07,333.07,166535
13-Jan-21,334.80,334.80,334.80,334.80,267840
12-Jan-21,343.50,343.50,343.09,343.09,274682
07-Jan-21,335.51,335.51,335.51,335.51,100653
06-Jan-21,325.11,325.11,322.58,322.58,413104
05-Jan-21,311.20,311.20,311.20,311.20,46680
04-Jan-21,305.00,305.00,305.00,305.00,610
29-Dec-20,307.91,307.91,305.85,305.85,246219
28-Dec-20,318.00,318.00,318.00,318.00,954
22-Dec-20,306.11,309.00,306.11,309.00,48288
21-Dec-20,302.70,302.70,302.70,302.70,1210
18-Dec-20,299.90,301.58,299.70,301.58,420990
15-Dec-20,298.06,300.74,298.06,300.74,194279
14-Dec-20,299.60,299.60,299.60,299.60,44940
10-Dec-20,289.50,289.50,289.50,289.50,868
09-Dec-20,295.71,296.19,295.71,296.19,355503
08-Dec-20,278.00,282.47,278.00,282.47,339798
07-Dec-20,293.19,293.60,293.19,293.60,205378
03-Dec-20,294.23,294.23,294.23,294.23,147115
02-Dec-20,300.47,300.47,300.47,300.47,120188
30-Nov-20,299.08,305.07,296.00,305.07,62203
20-Nov-20,299.60,299.60,299.09,299.09,1346007
19-Nov-20,300.54,301.70,300.54,301.70,1352731
18-Nov-20,304.20,304.20,304.20,304.20,1673100
17-Nov-20,302.11,302.11,300.75,300.75,423768
13-Nov-20,316.30,316.42,316.30,316.42,221470
12-Nov-20,317.56,317.56,317.56,317.56,254048
10-Nov-20,315.67,315.67,315.67,315.67,157835
06-Nov-20,314.45,314.45,312.69,314.30,158085
05-Nov-20,321.25,321.25,321.25,321.25,353375
04-Nov-20,331.86,331.86,331.86,331.86,199116
03-Nov-20,327.18,327.18,326.86,326.86,130808
29-Oct-20,326.03,326.03,326.03,326.03,260824
27-Oct-20,324.19,324.19,324.19,324.19,129676
26-Oct-20,324.77,324.77,324.77,324.77,194862
21-Oct-20,331.09,331.09,331.09,331.09,165545
16-Oct-20,337.65,337.65,337.65,337.65,101295
15-Oct-20,334.31,334.31,334.20,334.20,167142
14-Oct-20,330.33,330.33,330.33,330.33,11627616
04-Sep-20,319.21,321.01,319.21,321.01,534886
23-Mar-20,182.10,182.10,182.10,182.10,36420
04-Mar-20,234.12,234.12,234.12,234.12,46824
17-Dec-19,248.10,248.10,248.10,248.10,49620
25-Sep-19,227.60,227.60,227.60,227.60,386920
11-Jul-19,214.02,214.02,214.02,214.02,42804

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AZOI34

cotações, gráficos e mais...