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
19/03/2025	-0,93%	-0,87	92,97	92,97	92,97	92,97	464	1
18/03/2025	0,06%	0,06	93,84	93,84	93,84	93,84	93	1
17/03/2025	0,87%	0,81	93,78	92,61	92,61	93,78	10K	3
12/03/2025	-4,41%	-4,29	92,97	95,04	92,97	95,04	6K	3
10/03/2025	2,14%	2,04	97,26	98,28	97,26	98,28	302K	4
07/03/2025	0,63%	0,60	95,22	93,78	93,78	95,22	947	5
06/03/2025	1,61%	1,50	94,62	94,62	94,62	94,62	94	1

05/03/2025	0,99%	0,91	93,12	92,21	92,17	93,12	49K	5
28/02/2025	1,95%	1,76	92,21	91,16	91,16	92,21	12K	3
27/02/2025	0,97%	0,87	90,45	87,78	87,78	90,45	9K	2
26/02/2025	0,03%	0,03	89,58	89,54	89,54	89,76	358	3
25/02/2025	0,65%	0,58	89,55	90,09	89,55	90,09	3K	5
24/02/2025	1,90%	1,66	88,97	88,38	87,66	88,97	4K	3
21/02/2025	-0,60%	-0,53	87,31	87,31	87,31	87,31	349	1
18/02/2025	-2,04%	-1,83	87,84	87,90	87,84	87,90	266K	4
14/02/2025	-0,57%	-0,51	89,67	90,11	89,67	90,11	13K	3
12/02/2025	0,39%	0,35	90,18	90,18	90,18	90,18	5K	1
11/02/2025	0,01%	0,01	89,83	89,83	89,83	89,83	3K	1
06/02/2025	-0,47%	-0,42	89,82	89,80	89,80	89,82	359	2
04/02/2025	-0,28%	-0,25	90,24	90,24	90,24	90,24	11K	1
03/02/2025	1,86%	1,65	90,49	88,84	87,48	90,73	247K	1.016
31/01/2025	-1,02%	-0,92	88,84	88,84	88,84	88,84	177	1
30/01/2025	0,54%	0,48	89,76	89,76	89,76	89,76	2K	1
28/01/2025	-1,47%	-1,33	89,28	89,28	89,28	89,28	178	1
27/01/2025	0,95%	0,85	90,61	89,46	89,46	91,98	22K	30
23/01/2025	0,00%	0,00	89,76	89,76	89,76	89,76	89	1
22/01/2025	1,98%	1,74	89,76	89,37	89,37	90,06	9K	58
17/01/2025	0,89%	0,78	88,02	88,92	88,02	88,92	13K	4
16/01/2025	-1,30%	-1,15	87,24	87,39	87,16	87,63	3K	30
15/01/2025	-0,57%	-0,51	88,39	88,75	88,39	89,29	7K	51
14/01/2025	-1,84%	-1,67	88,90	90,57	88,40	90,57	35K	7
13/01/2025	0,30%	0,27	90,57	90,20	90,00	90,78	2K	26
10/01/2025	-1,14%	-1,04	90,30	89,97	89,97	91,53	11K	91
08/01/2025	0,81%	0,73	91,34	90,92	90,61	91,34	8K	30
07/01/2025	-1,08%	-0,99	90,61	91,21	90,51	91,41	11K	11
06/01/2025	-0,22%	-0,20	91,60	91,06	91,06	93,12	18K	9
03/01/2025	1,19%	1,08	91,80	90,72	84,87	91,80	10K	64
02/01/2025	1,19%	1,07	90,72	90,09	90,09	90,72	541	3
30/12/2024	-2,05%	-1,88	89,65	90,09	89,15	91,17	9K	77
27/12/2024	-0,08%	-0,07	91,53	91,55	91,17	92,07	3K	14
26/12/2024	0,77%	0,70	91,60	91,60	91,60	92,10	18K	5
23/12/2024	1,71%	1,53	90,90	89,37	89,37	93,12	16K	175
20/12/2024	-0,70%	-0,63	89,37	89,19	87,03	90,00	13K	64
19/12/2024	-3,38%	-3,15	90,00	93,42	89,37	93,42	22K	39
18/12/2024	1,27%	1,17	93,15	93,15	93,00	93,15	931	3
17/12/2024	-1,16%	-1,08	91,98	93,06	91,98	94,05	9K	11
16/12/2024	0,61%	0,56	93,06	93,33	92,61	93,78	27K	73
13/12/2024	2,57%	2,32	92,50	92,04	92,04	92,50	1K	2
12/12/2024	-1,76%	-1,62	90,18	90,03	89,46	90,18	6K	4
11/12/2024	-1,92%	-1,80	91,80	93,78	91,53	93,78	14K	56
10/12/2024	1,46%	1,35	93,60	89,73	89,73	94,23	31K	36
09/12/2024	1,40%	1,27	92,25	86,00	86,00	92,25	20K	55
06/12/2024	4,43%	3,86	90,98	86,85	86,85	91,62	18K	41
05/12/2024	-1,00%	-0,88	87,12	89,06	86,67	89,06	26K	65
04/12/2024	0,00%	0,00	88,00	88,20	87,66	89,37	7K	78
03/12/2024	0,08%	0,07	88,00	85,00	85,00	88,38	525	5
02/12/2024	0,51%	0,45	87,93	87,48	87,03	88,74	17K	53
29/11/2024	4,14%	3,48	87,48	87,93	86,90	88,02	17K	7
28/11/2024	1,20%	1,00	84,00	84,00	84,00	84,00	84	1
26/11/2024	0,30%	0,25	83,00	82,96	81,21	83,04	14K	61
25/11/2024	0,42%	0,35	82,75	82,48	82,48	83,35	13K	6
22/11/2024	1,14%	0,93	82,40	82,08	82,00	82,40	16K	3
21/11/2024	-1,77%	-1,47	81,47	81,84	81,20	82,00	5K	31
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	-	-	74,10	73,44	73,44	74,10	9K	4

Date,Open,High,Low,Close,Volume
19-Mar-25,92.97,92.97,92.97,92.97,464
18-Mar-25,93.84,93.84,93.84,93.84,93
17-Mar-25,92.61,93.78,92.61,93.78,10101
12-Mar-25,95.04,95.04,92.97,92.97,5807
10-Mar-25,98.28,98.28,97.26,97.26,302336
07-Mar-25,93.78,95.22,93.78,95.22,947
06-Mar-25,94.62,94.62,94.62,94.62,94
05-Mar-25,92.21,93.12,92.17,93.12,49240
28-Feb-25,91.16,92.21,91.16,92.21,12340
27-Feb-25,87.78,90.45,87.78,90.45,9132
26-Feb-25,89.54,89.76,89.54,89.58,358
25-Feb-25,90.09,90.09,89.55,89.55,3150
24-Feb-25,88.38,88.97,87.66,88.97,4088
21-Feb-25,87.31,87.31,87.31,87.31,349
18-Feb-25,87.90,87.90,87.84,87.84,265805
14-Feb-25,90.11,90.11,89.67,89.67,13472
12-Feb-25,90.18,90.18,90.18,90.18,4509
11-Feb-25,89.83,89.83,89.83,89.83,3144
06-Feb-25,89.80,89.82,89.80,89.82,359
04-Feb-25,90.24,90.24,90.24,90.24,10828
03-Feb-25,88.84,90.73,87.48,90.49,247117
31-Jan-25,88.84,88.84,88.84,88.84,177
30-Jan-25,89.76,89.76,89.76,89.76,2064
28-Jan-25,89.28,89.28,89.28,89.28,178
27-Jan-25,89.46,91.98,89.46,90.61,22000
23-Jan-25,89.76,89.76,89.76,89.76,89
22-Jan-25,89.37,90.06,89.37,89.76,8520
17-Jan-25,88.92,88.92,88.02,88.02,13416
16-Jan-25,87.39,87.63,87.16,87.24,2620
15-Jan-25,88.75,89.29,88.39,88.39,7272
14-Jan-25,90.57,90.57,88.40,88.90,34614
13-Jan-25,90.20,90.78,90.00,90.57,2437
10-Jan-25,89.97,91.53,89.97,90.30,10715
08-Jan-25,90.92,91.34,90.61,91.34,7543
07-Jan-25,91.21,91.41,90.51,90.61,10977
06-Jan-25,91.06,93.12,91.06,91.60,18498
03-Jan-25,90.72,91.80,84.87,91.80,9606
02-Jan-25,90.09,90.72,90.09,90.72,541
30-Dec-24,90.09,91.17,89.15,89.65,8705
27-Dec-24,91.55,92.07,91.17,91.53,2653
26-Dec-24,91.60,92.10,91.60,91.60,17603
23-Dec-24,89.37,93.12,89.37,90.90,16112
20-Dec-24,89.19,90.00,87.03,89.37,12946
19-Dec-24,93.42,93.42,89.37,90.00,21846
18-Dec-24,93.15,93.15,93.00,93.15,931
17-Dec-24,93.06,94.05,91.98,91.98,8578
16-Dec-24,93.33,93.78,92.61,93.06,26570
13-Dec-24,92.04,92.50,92.04,92.50,1109
12-Dec-24,90.03,90.18,89.46,90.18,5913
11-Dec-24,93.78,93.78,91.53,91.80,14075
10-Dec-24,89.73,94.23,89.73,93.60,31041
09-Dec-24,86.00,92.25,86.00,92.25,20200
06-Dec-24,86.85,91.62,86.85,90.98,18219
05-Dec-24,89.06,89.06,86.67,87.12,25719
04-Dec-24,88.20,89.37,87.66,88.00,7437
03-Dec-24,85.00,88.38,85.00,88.00,525
02-Dec-24,87.48,88.74,87.03,87.93,16854
29-Nov-24,87.93,88.02,86.90,87.48,17241
28-Nov-24,84.00,84.00,84.00,84.00,84
26-Nov-24,82.96,83.04,81.21,83.00,13826
25-Nov-24,82.48,83.35,82.48,82.75,12974
22-Nov-24,82.08,82.40,82.00,82.40,15804
21-Nov-24,81.84,82.00,81.20,81.47,5049
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

*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