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
18/11/2024	0,10%	0,08	82,94	81,96	81,96	82,94	5K	2
14/11/2024	-1,44%	-1,21	82,86	82,86	82,86	82,86	828	1
13/11/2024	0,45%	0,38	84,07	84,80	82,64	85,12	7K	33
11/11/2024	1,94%	1,59	83,69	81,96	81,96	83,69	2K	3
08/11/2024	0,51%	0,42	82,10	83,36	82,10	83,36	10K	5
07/11/2024	-1,23%	-1,02	81,68	81,20	81,20	82,59	2K	6
06/11/2024	3,79%	3,02	82,70	82,48	80,48	83,68	10K	43

05/11/2024	0,61%	0,48	79,68	79,60	79,60	79,92	22K	79
04/11/2024	-1,59%	-1,28	79,20	78,40	78,08	79,68	6K	36
01/11/2024	0,40%	0,32	80,48	80,16	79,28	80,48	9K	58
30/10/2024	-1,09%	-0,88	80,16	80,64	79,60	80,64	6K	63
29/10/2024	0,40%	0,32	81,04	80,88	79,80	81,36	4K	30
28/10/2024	-0,73%	-0,59	80,72	81,36	80,20	81,36	2K	4
25/10/2024	-0,72%	-0,59	81,31	81,31	81,31	81,31	41K	1
24/10/2024	-0,70%	-0,58	81,90	82,32	81,90	82,32	493	2
23/10/2024	-0,48%	-0,40	82,48	82,80	82,40	82,96	50K	88
22/10/2024	-0,38%	-0,32	82,88	82,48	82,48	82,88	8K	2
21/10/2024	0,87%	0,72	83,20	83,28	82,48	83,28	3K	31
18/10/2024	1,18%	0,96	82,48	81,76	81,55	82,80	17K	90
17/10/2024	1,60%	1,28	81,52	80,60	80,25	81,76	19K	179
16/10/2024	0,60%	0,48	80,24	80,64	80,20	81,20	5K	51
15/10/2024	0,50%	0,40	79,76	79,76	79,76	79,76	79	1
14/10/2024	-1,59%	-1,28	79,36	80,64	79,36	80,64	160	2
11/10/2024	2,13%	1,68	80,64	79,76	79,76	81,12	9K	92
10/10/2024	-1,30%	-1,04	78,96	79,36	78,96	79,36	872	2
09/10/2024	2,88%	2,24	80,00	78,75	78,75	80,32	2K	31
08/10/2024	1,14%	0,88	77,76	77,12	76,88	77,84	7K	73
03/10/2024	0,23%	0,18	76,88	75,84	75,84	77,04	4K	34
02/10/2024	-2,76%	-2,18	76,70	78,56	76,70	78,56	10K	4
01/10/2024	0,82%	0,64	78,88	78,24	78,24	79,20	13K	81
30/09/2024	1,20%	0,93	78,24	78,02	78,02	78,24	234	2
25/09/2024	1,19%	0,91	77,31	75,86	75,86	77,85	4K	34
23/09/2024	0,66%	0,50	76,40	76,37	75,84	76,53	3K	37
20/09/2024	1,20%	0,90	75,90	75,90	75,90	75,90	683	1
19/09/2024	-2,60%	-2,00	75,00	76,50	75,00	76,50	2K	3
17/09/2024	-1,02%	-0,79	77,00	77,63	77,00	78,18	3K	35
16/09/2024	-2,10%	-1,67	77,79	79,05	77,76	79,05	4K	29
12/09/2024	-0,06%	-0,05	79,46	80,63	79,44	80,63	4K	7
11/09/2024	-0,64%	-0,51	79,51	78,86	78,60	79,51	8K	31
10/09/2024	0,34%	0,27	80,02	79,24	78,74	80,21	6K	58
09/09/2024	1,44%	1,13	79,75	77,05	77,05	80,12	18K	6
06/09/2024	-1,29%	-1,03	78,62	78,56	78,56	78,82	393	5
05/09/2024	-0,96%	-0,77	79,65	80,42	79,65	80,42	721	3
04/09/2024	-0,31%	-0,25	80,42	81,78	80,00	81,78	10K	3
03/09/2024	-0,97%	-0,79	80,67	81,46	80,41	81,46	93K	551
30/08/2024	-1,48%	-1,22	81,46	81,45	81,45	81,46	325	4
29/08/2024	3,71%	2,96	82,68	82,68	82,68	82,68	82	1
27/08/2024	2,39%	1,86	79,72	78,86	78,86	79,72	316	2
23/08/2024	-3,88%	-3,14	77,86	77,67	77,67	77,86	3K	2
22/08/2024	1,09%	0,87	81,00	81,00	81,00	81,00	567	1
21/08/2024	0,00%	0,00	80,13	80,13	80,13	80,13	80	1
16/08/2024	1,24%	0,98	80,13	80,13	80,13	80,13	961	1
15/08/2024	0,00%	0,00	79,15	79,15	79,15	79,15	2K	1
14/08/2024	1,74%	1,35	79,15	78,75	78,63	79,15	472	3
12/08/2024	-0,75%	-0,59	77,80	78,45	77,80	78,45	5K	3
09/08/2024	-0,82%	-0,65	78,39	78,39	78,39	78,39	78	1
07/08/2024	-3,28%	-2,68	79,04	79,26	78,80	79,60	11K	136
06/08/2024	-1,65%	-1,37	81,72	81,53	81,38	81,75	32K	392
05/08/2024	1,33%	1,09	83,09	82,01	82,00	83,60	4K	5
02/08/2024	0,22%	0,18	82,00	80,87	80,87	82,00	18K	4
01/08/2024	1,88%	1,51	81,82	80,79	80,79	81,82	23K	2
31/07/2024	1,02%	0,81	80,31	80,31	80,31	80,31	80	1
29/07/2024	-0,25%	-0,20	79,50	79,50	79,50	79,50	8K	1
26/07/2024	2,22%	1,73	79,70	79,00	79,00	79,70	1K	2
25/07/2024	3,34%	2,52	77,97	76,51	76,51	77,97	3K	4
24/07/2024	1,14%	0,85	75,45	74,16	74,16	75,45	18K	2
23/07/2024	-0,73%	-0,55	74,60	74,40	74,40	74,60	5K	3
22/07/2024	0,95%	0,71	75,15	75,05	75,05	75,15	6K	2
18/07/2024	0,42%	0,31	74,44	74,44	74,44	74,44	148	1
17/07/2024	0,04%	0,03	74,13	73,98	73,98	74,13	12K	3
16/07/2024	1,48%	1,08	74,10	73,44	73,44	74,10	9K	4
15/07/2024	0,14%	0,10	73,02	73,08	72,87	73,17	37K	509
12/07/2024	2,14%	1,53	72,92	71,67	71,36	72,92	16K	4
11/07/2024	1,83%	1,28	71,39	71,39	71,39	71,39	713	1
10/07/2024	0,79%	0,55	70,11	69,85	69,85	70,11	4K	2
09/07/2024	-1,25%	-0,88	69,56	69,56	69,56	69,56	139	1
08/07/2024	0,82%	0,57	70,44	71,13	70,13	71,13	2K	10
05/07/2024	-0,85%	-0,60	69,87	71,42	69,87	71,42	52K	13
04/07/2024	-2,92%	-2,12	70,47	71,53	70,47	71,53	638	8
03/07/2024	-1,21%	-0,89	72,59	72,81	71,49	72,81	14K	5
02/07/2024	1,34%	0,97	73,48	74,11	73,48	74,11	41K	3
01/07/2024	-3,53%	-2,65	72,51	75,20	71,43	75,21	106K	1.453
28/06/2024	1,94%	1,43	75,16	75,30	74,71	75,76	102K	496
27/06/2024	0,61%	0,45	73,73	73,81	73,73	73,81	2K	2
26/06/2024	1,09%	0,79	73,28	73,81	72,76	73,81	2K	5
25/06/2024	-0,75%	-0,55	72,49	72,49	72,49	72,49	797	1
24/06/2024	-1,75%	-1,30	73,04	73,04	73,04	73,04	2K	1
21/06/2024	-0,59%	-0,44	74,34	75,04	74,27	75,46	11K	102
20/06/2024	4,81%	3,43	74,78	73,44	73,44	75,09	20K	48
19/06/2024	-2,85%	-2,09	71,35	73,44	70,45	73,44	13K	4
18/06/2024	1,48%	1,07	73,44	72,51	72,51	73,44	1K	3
17/06/2024	4,51%	3,12	72,37	70,06	70,06	72,37	9K	8
14/06/2024	0,45%	0,31	69,25	68,69	68,18	69,29	19K	240
13/06/2024	0,01%	0,01	68,94	68,88	68,88	68,94	3K	2
12/06/2024	1,14%	0,78	68,93	68,93	68,93	68,93	206	1
11/06/2024	0,74%	0,50	68,15	67,75	67,75	68,65	17K	5
10/06/2024	0,16%	0,11	67,65	67,65	67,65	67,65	608	1
07/06/2024	2,64%	1,74	67,54	66,75	66,75	67,66	4K	6
06/06/2024	-1,51%	-1,01	65,80	65,80	65,80	65,80	9K	1
05/06/2024	-0,46%	-0,31	66,81	66,92	66,71	66,92	4K	4
04/06/2024	2,25%	1,48	67,12	66,57	66,57	67,12	1K	5
03/06/2024	-0,15%	-0,10	65,64	66,36	65,06	66,81	47K	612
31/05/2024	1,12%	0,73	65,74	65,74	65,74	65,74	14K	1
29/05/2024	-0,37%	-0,24	65,01	65,01	65,01	65,01	650	1
28/05/2024	-0,41%	-0,27	65,25	65,24	65,16	65,52	980	8
24/05/2024	0,52%	0,34	65,52	65,42	65,38	65,52	915	3
23/05/2024	0,28%	0,18	65,18	65,18	65,18	65,18	260	1
22/05/2024	-0,78%	-0,51	65,00	64,90	64,86	65,19	2K	4
21/05/2024	-4,16%	-2,84	65,51	66,58	65,00	66,58	3K	19
20/05/2024	0,93%	0,63	68,35	67,72	67,72	68,35	4K	3
17/05/2024	0,40%	0,27	67,72	67,35	67,35	67,72	1K	2
16/05/2024	-1,45%	-0,99	67,45	68,02	67,45	68,02	69K	3
15/05/2024	0,38%	0,26	68,44	68,18	68,18	68,44	2K	2
14/05/2024	-1,00%	-0,69	68,18	68,26	68,18	68,26	2K	2
13/05/2024	-1,40%	-0,98	68,87	69,15	68,87	69,32	3K	5
10/05/2024	0,16%	0,11	69,85	70,19	69,85	70,19	4K	3
09/05/2024	1,83%	1,25	69,74	69,74	69,74	69,74	2K	1
08/05/2024	-0,55%	-0,38	68,49	68,49	68,49	68,49	616	1
07/05/2024	0,83%	0,57	68,87	68,88	68,87	69,19	3K	31
06/05/2024	0,09%	0,06	68,30	68,30	68,30	68,30	1K	1
03/05/2024	-0,38%	-0,26	68,24	68,24	68,24	68,24	682	1
02/05/2024	-1,62%	-1,13	68,50	69,63	68,50	69,63	11K	14
30/04/2024	0,14%	0,10	69,63	69,63	69,63	69,63	2K	1
29/04/2024	1,13%	0,78	69,53	69,36	69,36	69,53	1K	2
26/04/2024	-0,15%	-0,10	68,75	68,75	68,75	68,75	825	1
25/04/2024	-1,39%	-0,97	68,85	68,19	67,53	68,85	2K	11
24/04/2024	0,69%	0,48	69,82	69,50	69,25	69,82	4K	29
23/04/2024	-0,91%	-0,64	69,34	69,68	69,12	69,68	3K	3
22/04/2024	-1,02%	-0,72	69,98	69,98	69,98	69,98	1K	1
19/04/2024	0,21%	0,15	70,70	70,49	70,49	70,70	22K	2
18/04/2024	0,93%	0,65	70,55	70,55	70,55	70,55	141	1
17/04/2024	0,30%	0,21	69,90	69,74	69,74	69,93	349	3
16/04/2024	1,90%	1,30	69,69	69,69	69,69	69,69	2K	1
15/04/2024	-	-	68,39	70,14	68,39	70,46	13K	40

Date,Open,High,Low,Close,Volume
18-Nov-24,81.96,82.94,81.96,82.94,4512
14-Nov-24,82.86,82.86,82.86,82.86,828
13-Nov-24,84.80,85.12,82.64,84.07,6726
11-Nov-24,81.96,83.69,81.96,83.69,2161
08-Nov-24,83.36,83.36,82.10,82.10,10110
07-Nov-24,81.20,82.59,81.20,81.68,1803
06-Nov-24,82.48,83.68,80.48,82.70,10287
05-Nov-24,79.60,79.92,79.60,79.68,22143
04-Nov-24,78.40,79.68,78.08,79.20,5937
01-Nov-24,80.16,80.48,79.28,80.48,9457
30-Oct-24,80.64,80.64,79.60,80.16,6014
29-Oct-24,80.88,81.36,79.80,81.04,3785
28-Oct-24,81.36,81.36,80.20,80.72,2013
25-Oct-24,81.31,81.31,81.31,81.31,40655
24-Oct-24,82.32,82.32,81.90,81.90,493
23-Oct-24,82.80,82.96,82.40,82.48,49743
22-Oct-24,82.48,82.88,82.48,82.88,8370
21-Oct-24,83.28,83.28,82.48,83.20,3068
18-Oct-24,81.76,82.80,81.55,82.48,17466
17-Oct-24,80.60,81.76,80.25,81.52,18787
16-Oct-24,80.64,81.20,80.20,80.24,4754
15-Oct-24,79.76,79.76,79.76,79.76,79
14-Oct-24,80.64,80.64,79.36,79.36,160
11-Oct-24,79.76,81.12,79.76,80.64,8548
10-Oct-24,79.36,79.36,78.96,78.96,872
09-Oct-24,78.75,80.32,78.75,80.00,2477
08-Oct-24,77.12,77.84,76.88,77.76,7207
03-Oct-24,75.84,77.04,75.84,76.88,4218
02-Oct-24,78.56,78.56,76.70,76.70,9671
01-Oct-24,78.24,79.20,78.24,78.88,13220
30-Sep-24,78.02,78.24,78.02,78.24,234
25-Sep-24,75.86,77.85,75.86,77.31,4161
23-Sep-24,76.37,76.53,75.84,76.40,3046
20-Sep-24,75.90,75.90,75.90,75.90,683
19-Sep-24,76.50,76.50,75.00,75.00,2110
17-Sep-24,77.63,78.18,77.00,77.00,3496
16-Sep-24,79.05,79.05,77.76,77.79,4368
12-Sep-24,80.63,80.63,79.44,79.46,3761
11-Sep-24,78.86,79.51,78.60,79.51,8191
10-Sep-24,79.24,80.21,78.74,80.02,5890
09-Sep-24,77.05,80.12,77.05,79.75,18022
06-Sep-24,78.56,78.82,78.56,78.62,393
05-Sep-24,80.42,80.42,79.65,79.65,721
04-Sep-24,81.78,81.78,80.00,80.42,10122
03-Sep-24,81.46,81.46,80.41,80.67,93188
30-Aug-24,81.45,81.46,81.45,81.46,325
29-Aug-24,82.68,82.68,82.68,82.68,82
27-Aug-24,78.86,79.72,78.86,79.72,316
23-Aug-24,77.67,77.86,77.67,77.86,3184
22-Aug-24,81.00,81.00,81.00,81.00,567
21-Aug-24,80.13,80.13,80.13,80.13,80
16-Aug-24,80.13,80.13,80.13,80.13,961
15-Aug-24,79.15,79.15,79.15,79.15,1583
14-Aug-24,78.75,79.15,78.63,79.15,472
12-Aug-24,78.45,78.45,77.80,77.80,5215
09-Aug-24,78.39,78.39,78.39,78.39,78
07-Aug-24,79.26,79.60,78.80,79.04,10765
06-Aug-24,81.53,81.75,81.38,81.72,31960
05-Aug-24,82.01,83.60,82.00,83.09,4138
02-Aug-24,80.87,82.00,80.87,82.00,18254
01-Aug-24,80.79,81.82,80.79,81.82,23060
31-Jul-24,80.31,80.31,80.31,80.31,80
29-Jul-24,79.50,79.50,79.50,79.50,7950
26-Jul-24,79.00,79.70,79.00,79.70,1115
25-Jul-24,76.51,77.97,76.51,77.97,3482
24-Jul-24,74.16,75.45,74.16,75.45,18457
23-Jul-24,74.40,74.60,74.40,74.60,5146
22-Jul-24,75.05,75.15,75.05,75.15,6079
18-Jul-24,74.44,74.44,74.44,74.44,148
17-Jul-24,73.98,74.13,73.98,74.13,11698
16-Jul-24,73.44,74.10,73.44,74.10,8684
15-Jul-24,73.08,73.17,72.87,73.02,37166
12-Jul-24,71.67,72.92,71.36,72.92,15575
11-Jul-24,71.39,71.39,71.39,71.39,713
10-Jul-24,69.85,70.11,69.85,70.11,3632
09-Jul-24,69.56,69.56,69.56,69.56,139
08-Jul-24,71.13,71.13,70.13,70.44,2252
05-Jul-24,71.42,71.42,69.87,69.87,52341
04-Jul-24,71.53,71.53,70.47,70.47,638
03-Jul-24,72.81,72.81,71.49,72.59,14348
02-Jul-24,74.11,74.11,73.48,73.48,40562
01-Jul-24,75.20,75.21,71.43,72.51,106326
28-Jun-24,75.30,75.76,74.71,75.16,102007
27-Jun-24,73.81,73.81,73.73,73.73,2359
26-Jun-24,73.81,73.81,72.76,73.28,1613
25-Jun-24,72.49,72.49,72.49,72.49,797
24-Jun-24,73.04,73.04,73.04,73.04,2045
21-Jun-24,75.04,75.46,74.27,74.34,10854
20-Jun-24,73.44,75.09,73.44,74.78,19672
19-Jun-24,73.44,73.44,70.45,71.35,12619
18-Jun-24,72.51,73.44,72.51,73.44,1027
17-Jun-24,70.06,72.37,70.06,72.37,9012
14-Jun-24,68.69,69.29,68.18,69.25,19356
13-Jun-24,68.88,68.94,68.88,68.94,2548
12-Jun-24,68.93,68.93,68.93,68.93,206
11-Jun-24,67.75,68.65,67.75,68.15,17011
10-Jun-24,67.65,67.65,67.65,67.65,608
07-Jun-24,66.75,67.66,66.75,67.54,4120
06-Jun-24,65.80,65.80,65.80,65.80,9475
05-Jun-24,66.92,66.92,66.71,66.81,4405
04-Jun-24,66.57,67.12,66.57,67.12,1007
03-Jun-24,66.36,66.81,65.06,65.64,46919
31-May-24,65.74,65.74,65.74,65.74,14397
29-May-24,65.01,65.01,65.01,65.01,650
28-May-24,65.24,65.52,65.16,65.25,980
24-May-24,65.42,65.52,65.38,65.52,915
23-May-24,65.18,65.18,65.18,65.18,260
22-May-24,64.90,65.19,64.86,65.00,2466
21-May-24,66.58,66.58,65.00,65.51,3010
20-May-24,67.72,68.35,67.72,68.35,3595
17-May-24,67.35,67.72,67.35,67.72,1015
16-May-24,68.02,68.02,67.45,67.45,68767
15-May-24,68.18,68.44,68.18,68.44,1773
14-May-24,68.26,68.26,68.18,68.18,1637
13-May-24,69.15,69.32,68.87,68.87,2555
10-May-24,70.19,70.19,69.85,69.85,4277
09-May-24,69.74,69.74,69.74,69.74,2092
08-May-24,68.49,68.49,68.49,68.49,616
07-May-24,68.88,69.19,68.87,68.87,3035
06-May-24,68.30,68.30,68.30,68.30,1161
03-May-24,68.24,68.24,68.24,68.24,682
02-May-24,69.63,69.63,68.50,68.50,11036
30-Apr-24,69.63,69.63,69.63,69.63,1740
29-Apr-24,69.36,69.53,69.36,69.53,1390
26-Apr-24,68.75,68.75,68.75,68.75,825
25-Apr-24,68.19,68.85,67.53,68.85,2453
24-Apr-24,69.50,69.82,69.25,69.82,3620
23-Apr-24,69.68,69.68,69.12,69.34,3265
22-Apr-24,69.98,69.98,69.98,69.98,1049
19-Apr-24,70.49,70.70,70.49,70.70,21617
18-Apr-24,70.55,70.55,70.55,70.55,141
17-Apr-24,69.74,69.93,69.74,69.90,349
16-Apr-24,69.69,69.69,69.69,69.69,1881
15-Apr-24,70.14,70.46,68.39,68.39,12639

*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: AZOI34