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
11/08/2022	0,58%	3,29	573,13	572,00	572,00	573,13	46K	2
02/08/2022	1,38%	7,77	569,84	563,38	563,38	569,84	5K	2
01/08/2022	0,49%	2,75	562,07	561,55	561,55	562,07	2K	2
26/07/2022	-4,59%	-26,90	559,32	559,32	559,32	559,32	56K	1
22/07/2022	-0,89%	-5,29	586,22	583,43	583,43	586,22	64K	2
18/07/2022	0,31%	1,83	591,51	591,51	591,51	591,51	30K	1
13/07/2022	1,92%	11,13	589,68	589,68	589,68	589,68	47K	1
08/07/2022	1,52%	8,66	578,55	578,55	578,55	578,55	145K	1
05/07/2022	3,26%	18,01	569,89	569,89	569,89	569,89	13K	1
23/06/2022	6,13%	31,88	551,88	550,10	550,10	551,88	30K	3
14/06/2022	3,29%	16,58	520,00	520,00	520,00	520,00	27K	2

17/05/2022	-1,82%	-9,32	503,42	503,42	503,42	503,42	36K	1
13/05/2022	3,58%	17,74	512,74	512,74	512,74	512,74	512	1
05/05/2022	0,00%	0,00	495,00	495,00	495,00	495,00	495	1
04/05/2022	1,54%	7,50	495,00	495,00	495,00	495,00	990	1
29/04/2022	-4,97%	-25,50	487,50	485,00	485,00	487,50	22K	2
22/04/2022	-0,86%	-4,43	513,00	513,00	513,00	513,00	23K	1
20/04/2022	2,44%	12,31	517,43	517,14	517,14	517,43	47K	2
18/04/2022	0,00%	0,00	505,12	505,12	505,12	505,12	505	1
13/04/2022	-0,63%	-3,18	505,12	505,41	505,12	505,41	2K	2
12/04/2022	0,00%	0,00	508,30	508,30	508,30	508,30	508	1
11/04/2022	11,22%	51,26	508,30	513,50	508,30	513,50	4K	3
08/04/2022	0,00%	0,00	457,04	457,04	457,04	457,04	2K	1
04/04/2022	-1,14%	-5,26	457,04	462,30	457,04	462,30	2K	2
01/04/2022	-5,71%	-28,00	462,30	462,30	462,30	462,30	2K	2
31/03/2022	2,92%	13,91	490,30	490,30	490,30	490,30	2K	1
24/03/2022	-3,56%	-17,58	476,39	482,33	476,39	482,33	86K	2
15/03/2022	9,04%	40,97	493,97	493,97	493,97	493,97	164K	3
24/02/2022	-8,12%	-40,01	453,00	453,00	453,00	453,00	23K	2
18/02/2022	-10,78%	-59,54	493,01	515,53	493,01	515,53	1K	2
09/02/2022	5,00%	26,31	552,55	552,55	552,55	552,55	552	1
24/01/2022	-2,53%	-13,68	526,24	526,24	526,24	526,24	53K	1
19/01/2022	-0,70%	-3,78	539,92	539,92	539,92	539,92	539	1
18/01/2022	-3,43%	-19,34	543,70	540,50	540,50	543,70	93K	2
10/01/2022	-5,05%	-29,93	563,04	563,04	563,04	563,04	18K	1
05/01/2022	0,00%	0,00	592,97	592,97	592,97	592,97	592	1
04/01/2022	2,19%	12,72	592,97	590,44	590,44	592,97	1K	2
03/01/2022	-0,21%	-1,25	580,25	580,00	580,00	580,25	60K	2
30/12/2021	-2,91%	-17,44	581,50	598,94	581,50	598,94	59K	2
29/12/2021	2,61%	15,26	598,94	598,94	598,94	598,94	50K	1
20/12/2021	0,00%	0,00	583,68	583,68	583,68	583,68	583	1
15/12/2021	3,47%	19,58	583,68	581,74	581,74	583,68	1K	2
14/12/2021	0,00%	0,00	564,10	564,10	564,10	564,10	564	1
13/12/2021	0,65%	3,67	564,10	562,02	562,02	564,10	1K	2
10/12/2021	0,00%	0,00	560,43	560,43	560,43	560,43	3K	1
09/12/2021	2,49%	13,63	560,43	557,70	557,70	560,43	1K	2
08/12/2021	-2,88%	-16,20	546,80	563,00	546,80	563,00	97K	7
07/12/2021	4,97%	26,64	563,00	536,36	536,36	565,51	8K	4
06/12/2021	0,23%	1,22	536,36	535,14	533,45	536,36	2K	3
03/12/2021	1,45%	7,64	535,14	527,50	527,50	535,14	2K	3
02/12/2021	5,87%	29,23	527,50	526,48	526,48	527,62	116K	3
28/10/2021	-4,12%	-21,42	498,27	498,27	498,27	498,27	16K	1
25/10/2021	0,00%	0,00	519,69	519,69	519,69	519,69	519	1
22/10/2021	1,50%	7,69	519,69	512,00	512,00	519,69	8K	5
21/10/2021	3,43%	17,00	512,00	512,00	512,00	512,00	17K	1
20/10/2021	4,21%	20,00	495,00	495,00	495,00	495,00	3K	2
15/10/2021	0,00%	0,00	475,00	475,00	475,00	475,00	475	1
14/10/2021	2,81%	13,00	475,00	475,00	475,00	475,00	48K	1
13/10/2021	-0,88%	-4,09	462,00	466,09	462,00	466,09	39K	2
11/10/2021	3,90%	17,49	466,09	466,09	466,09	466,09	23K	1
01/10/2021	-2,77%	-12,78	448,60	448,60	448,60	448,60	897	1
30/09/2021	0,00%	0,00	461,38	461,38	461,38	461,38	461	1
29/09/2021	3,47%	15,47	461,38	461,38	461,38	461,38	922	1
23/09/2021	0,00%	0,00	445,91	446,79	445,91	446,79	9K	2
22/09/2021	5,42%	22,91	445,91	441,61	441,61	445,91	9K	2
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	-	-	311,20	311,20	311,20	311,20	47K	1

Date,Open,High,Low,Close,Volume
11-Aug-22,572.00,573.13,572.00,573.13,45849
02-Aug-22,563.38,569.84,563.38,569.84,4526
01-Aug-22,561.55,562.07,561.55,562.07,2247
26-Jul-22,559.32,559.32,559.32,559.32,55932
22-Jul-22,583.43,586.22,583.43,586.22,64205
18-Jul-22,591.51,591.51,591.51,591.51,29575
13-Jul-22,589.68,589.68,589.68,589.68,47174
08-Jul-22,578.55,578.55,578.55,578.55,144637
05-Jul-22,569.89,569.89,569.89,569.89,13107
23-Jun-22,550.10,551.88,550.10,551.88,30300
14-Jun-22,520.00,520.00,520.00,520.00,27040
17-May-22,503.42,503.42,503.42,503.42,36246
13-May-22,512.74,512.74,512.74,512.74,512
05-May-22,495.00,495.00,495.00,495.00,495
04-May-22,495.00,495.00,495.00,495.00,990
29-Apr-22,485.00,487.50,485.00,487.50,22312
22-Apr-22,513.00,513.00,513.00,513.00,23085
20-Apr-22,517.14,517.43,517.14,517.43,47060
18-Apr-22,505.12,505.12,505.12,505.12,505
13-Apr-22,505.41,505.41,505.12,505.12,2021
12-Apr-22,508.30,508.30,508.30,508.30,508
11-Apr-22,513.50,513.50,508.30,508.30,3580
08-Apr-22,457.04,457.04,457.04,457.04,1828
04-Apr-22,462.30,462.30,457.04,457.04,2290
01-Apr-22,462.30,462.30,462.30,462.30,2311
31-Mar-22,490.30,490.30,490.30,490.30,2451
24-Mar-22,482.33,482.33,476.39,476.39,86232
15-Mar-22,493.97,493.97,493.97,493.97,164492
24-Feb-22,453.00,453.00,453.00,453.00,22650
18-Feb-22,515.53,515.53,493.01,493.01,1008
09-Feb-22,552.55,552.55,552.55,552.55,552
24-Jan-22,526.24,526.24,526.24,526.24,52624
19-Jan-22,539.92,539.92,539.92,539.92,539
18-Jan-22,540.50,543.70,540.50,543.70,93241
10-Jan-22,563.04,563.04,563.04,563.04,18017
05-Jan-22,592.97,592.97,592.97,592.97,592
04-Jan-22,590.44,592.97,590.44,592.97,1183
03-Jan-22,580.00,580.25,580.00,580.25,59740
30-Dec-21,598.94,598.94,581.50,581.50,58748
29-Dec-21,598.94,598.94,598.94,598.94,49712
20-Dec-21,583.68,583.68,583.68,583.68,583
15-Dec-21,581.74,583.68,581.74,583.68,1165
14-Dec-21,564.10,564.10,564.10,564.10,564
13-Dec-21,562.02,564.10,562.02,564.10,1126
10-Dec-21,560.43,560.43,560.43,560.43,3362
09-Dec-21,557.70,560.43,557.70,560.43,1118
08-Dec-21,563.00,563.00,546.80,546.80,97454
07-Dec-21,536.36,565.51,536.36,563.00,7857
06-Dec-21,535.14,536.36,533.45,536.36,1604
03-Dec-21,527.50,535.14,527.50,535.14,2122
02-Dec-21,526.48,527.62,526.48,527.50,116028
28-Oct-21,498.27,498.27,498.27,498.27,16442
25-Oct-21,519.69,519.69,519.69,519.69,519
22-Oct-21,512.00,519.69,512.00,519.69,8215
21-Oct-21,512.00,512.00,512.00,512.00,16896
20-Oct-21,495.00,495.00,495.00,495.00,2970
15-Oct-21,475.00,475.00,475.00,475.00,475
14-Oct-21,475.00,475.00,475.00,475.00,47500
13-Oct-21,466.09,466.09,462.00,462.00,38812
11-Oct-21,466.09,466.09,466.09,466.09,23304
01-Oct-21,448.60,448.60,448.60,448.60,897
30-Sep-21,461.38,461.38,461.38,461.38,461
29-Sep-21,461.38,461.38,461.38,461.38,922
23-Sep-21,446.79,446.79,445.91,445.91,9381
22-Sep-21,441.61,445.91,441.61,445.91,8909
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

*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