Cotação atual, histórico e gráfico do papel: AZTE11
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 |
15/10/2025 | 4,17% | 0,01 | 0,25 | 0,22 | 0,22 | 0,25 | 1K | 7 |
14/10/2025 | 0,00% | 0,00 | 0,24 | 0,24 | 0,21 | 0,24 | 357 | 8 |
13/10/2025 | 26,32% | 0,05 | 0,24 | 0,19 | 0,19 | 0,25 | 10K | 13 |
10/10/2025 | -5,00% | -0,01 | 0,19 | 0,20 | 0,19 | 0,20 | 592 | 5 |
09/10/2025 | 0,00% | 0,00 | 0,20 | 0,21 | 0,20 | 0,23 | 9K | 17 |
08/10/2025 | 5,26% | 0,01 | 0,20 | 0,19 | 0,19 | 0,20 | 8K | 9 |
07/10/2025 | -9,52% | -0,02 | 0,19 | 0,21 | 0,18 | 0,21 | 322 | 4 |
|
06/10/2025 | 5,00% | 0,01 | 0,21 | 0,21 | 0,19 | 0,21 | 4K | 11 |
03/10/2025 | 11,11% | 0,02 | 0,20 | 0,19 | 0,17 | 0,20 | 30K | 44 |
02/10/2025 | 20,00% | 0,03 | 0,18 | 0,15 | 0,15 | 0,19 | 31K | 36 |
01/10/2025 | -11,76% | -0,02 | 0,15 | 0,17 | 0,15 | 0,18 | 26K | 41 |
30/09/2025 | -15,00% | -0,03 | 0,17 | 0,19 | 0,17 | 0,19 | 40K | 30 |
29/09/2025 | -4,76% | -0,01 | 0,20 | 0,19 | 0,19 | 0,21 | 15K | 41 |
26/09/2025 | 10,53% | 0,02 | 0,21 | 0,19 | 0,18 | 0,21 | 42K | 40 |
25/09/2025 | -5,00% | -0,01 | 0,19 | 0,19 | 0,17 | 0,19 | 43K | 63 |
24/09/2025 | 0,00% | 0,00 | 0,20 | 0,21 | 0,20 | 0,24 | 21K | 51 |
23/09/2025 | -25,93% | -0,07 | 0,20 | 0,25 | 0,19 | 0,27 | 113K | 106 |
22/09/2025 | 0,00% | 0,00 | 0,27 | 0,28 | 0,25 | 0,28 | 7K | 16 |
19/09/2025 | 0,00% | 0,00 | 0,27 | 0,27 | 0,25 | 0,28 | 20K | 34 |
18/09/2025 | -3,57% | -0,01 | 0,27 | 0,28 | 0,27 | 0,30 | 5K | 21 |
17/09/2025 | 7,69% | 0,02 | 0,28 | 0,27 | 0,25 | 0,29 | 18K | 21 |
16/09/2025 | -16,13% | -0,05 | 0,26 | 0,29 | 0,23 | 0,31 | 22K | 79 |
15/09/2025 | 0,00% | 0,00 | 0,31 | 0,29 | 0,29 | 0,31 | 809 | 6 |
12/09/2025 | 0,00% | 0,00 | 0,31 | 0,32 | 0,30 | 0,32 | 3K | 10 |
11/09/2025 | -8,82% | -0,03 | 0,31 | 0,34 | 0,30 | 0,34 | 2K | 10 |
10/09/2025 | 9,68% | 0,03 | 0,34 | 0,31 | 0,31 | 0,34 | 3K | 12 |
09/09/2025 | 3,33% | 0,01 | 0,31 | 0,31 | 0,30 | 0,31 | 2K | 7 |
08/09/2025 | -11,76% | -0,04 | 0,30 | 0,34 | 0,30 | 0,34 | 10K | 13 |
05/09/2025 | 0,00% | 0,00 | 0,34 | 0,37 | 0,34 | 0,37 | 18K | 17 |
04/09/2025 | -17,07% | -0,07 | 0,34 | 0,41 | 0,34 | 0,41 | 65K | 50 |
03/09/2025 | 7,89% | 0,03 | 0,41 | 0,38 | 0,35 | 0,49 | 171K | 45 |
02/09/2025 | 35,71% | 0,10 | 0,38 | 0,32 | 0,28 | 0,44 | 27K | 14 |
01/09/2025 | -15,15% | -0,05 | 0,28 | 0,28 | 0,28 | 0,35 | 5K | 16 |
29/08/2025 | 10,00% | 0,03 | 0,33 | 0,26 | 0,26 | 0,33 | 8K | 16 |
28/08/2025 | 0,00% | 0,00 | 0,30 | 0,30 | 0,28 | 0,36 | 12K | 45 |
27/08/2025 | - | - | 0,30 | 0,42 | 0,24 | 0,42 | 29K | 69 |
Date,Open,High,Low,Close,Volume
15-Oct-25,0.22,0.25,0.22,0.25,1391
14-Oct-25,0.24,0.24,0.21,0.24,357
13-Oct-25,0.19,0.25,0.19,0.24,9859
10-Oct-25,0.20,0.20,0.19,0.19,592
09-Oct-25,0.21,0.23,0.20,0.20,8647
08-Oct-25,0.19,0.20,0.19,0.20,8067
07-Oct-25,0.21,0.21,0.18,0.19,322
06-Oct-25,0.21,0.21,0.19,0.21,3694
03-Oct-25,0.19,0.20,0.17,0.20,29948
02-Oct-25,0.15,0.19,0.15,0.18,31134
01-Oct-25,0.17,0.18,0.15,0.15,26018
30-Sep-25,0.19,0.19,0.17,0.17,39537
29-Sep-25,0.19,0.21,0.19,0.20,14878
26-Sep-25,0.19,0.21,0.18,0.21,42180
25-Sep-25,0.19,0.19,0.17,0.19,42978
24-Sep-25,0.21,0.24,0.20,0.20,20696
23-Sep-25,0.25,0.27,0.19,0.20,112569
22-Sep-25,0.28,0.28,0.25,0.27,7283
19-Sep-25,0.27,0.28,0.25,0.27,20191
18-Sep-25,0.28,0.30,0.27,0.27,4525
17-Sep-25,0.27,0.29,0.25,0.28,18249
16-Sep-25,0.29,0.31,0.23,0.26,22037
15-Sep-25,0.29,0.31,0.29,0.31,809
12-Sep-25,0.32,0.32,0.30,0.31,3382
11-Sep-25,0.34,0.34,0.30,0.31,2141
10-Sep-25,0.31,0.34,0.31,0.34,2943
09-Sep-25,0.31,0.31,0.30,0.31,2077
08-Sep-25,0.34,0.34,0.30,0.30,10339
05-Sep-25,0.37,0.37,0.34,0.34,17940
04-Sep-25,0.41,0.41,0.34,0.34,64656
03-Sep-25,0.38,0.49,0.35,0.41,171459
02-Sep-25,0.32,0.44,0.28,0.38,26528
01-Sep-25,0.28,0.35,0.28,0.28,5111
29-Aug-25,0.26,0.33,0.26,0.33,7737
28-Aug-25,0.30,0.36,0.28,0.30,11649
27-Aug-25,0.42,0.42,0.24,0.30,28934
*exoneração de responsabilidade e termos de uso