Cotação atual, histórico e gráfico do papel: AZOI34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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
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