Cotação atual, histórico e gráfico do papel: AZTE11

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 AZTE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2026	0,00%	0,00	0,17	0,17	0,16	0,17	8K	9
16/04/2026	0,00%	0,00	0,17	0,17	0,16	0,18	1K	14
15/04/2026	0,00%	0,00	0,17	0,18	0,17	0,19	13K	31
14/04/2026	6,25%	0,01	0,17	0,16	0,15	0,17	9K	19
13/04/2026	0,00%	0,00	0,16	0,16	0,15	0,17	8K	18
10/04/2026	0,00%	0,00	0,16	0,17	0,16	0,17	3K	12
09/04/2026	6,67%	0,01	0,16	0,15	0,14	0,17	15K	49

08/04/2026	-11,76%	-0,02	0,15	0,17	0,14	0,19	11K	40
07/04/2026	0,00%	0,00	0,17	0,17	0,16	0,18	18K	25
06/04/2026	-15,00%	-0,03	0,17	0,22	0,16	0,24	24K	59
02/04/2026	33,33%	0,05	0,20	0,15	0,15	0,20	61K	93
01/04/2026	7,14%	0,01	0,15	0,15	0,13	0,16	7K	28
31/03/2026	-12,50%	-0,02	0,14	0,15	0,13	0,15	12K	27
30/03/2026	23,08%	0,03	0,16	0,14	0,14	0,16	39K	184
27/03/2026	18,18%	0,02	0,13	0,13	0,11	0,14	33K	110
26/03/2026	0,00%	0,00	0,11	0,11	0,11	0,11	550	3
25/03/2026	0,00%	0,00	0,11	0,12	0,11	0,12	2K	58
24/03/2026	0,00%	0,00	0,11	0,10	0,10	0,12	2K	13
23/03/2026	10,00%	0,01	0,11	0,10	0,09	0,11	10K	15
20/03/2026	0,00%	0,00	0,10	0,11	0,10	0,11	6K	14
19/03/2026	-9,09%	-0,01	0,10	0,10	0,10	0,12	2K	34
18/03/2026	0,00%	0,00	0,11	0,12	0,11	0,12	751	9
17/03/2026	0,00%	0,00	0,11	0,12	0,11	0,13	3K	20
16/03/2026	-8,33%	-0,01	0,11	0,12	0,11	0,12	2K	31
13/03/2026	0,00%	0,00	0,12	0,12	0,11	0,12	1K	10
12/03/2026	0,00%	0,00	0,12	0,12	0,12	0,12	252	12
11/03/2026	9,09%	0,01	0,12	0,13	0,11	0,13	467	21
10/03/2026	-15,38%	-0,02	0,11	0,13	0,11	0,13	17K	56
09/03/2026	8,33%	0,01	0,13	0,13	0,13	0,14	1K	19
06/03/2026	-14,29%	-0,02	0,12	0,13	0,12	0,14	4K	28
05/03/2026	0,00%	0,00	0,14	0,14	0,13	0,14	276	5
04/03/2026	0,00%	0,00	0,14	0,14	0,14	0,14	28	2
03/03/2026	0,00%	0,00	0,14	0,15	0,13	0,15	215	15
02/03/2026	7,69%	0,01	0,14	0,14	0,13	0,14	5K	19
27/02/2026	-7,14%	-0,01	0,13	0,16	0,13	0,16	5K	18
26/02/2026	0,00%	0,00	0,14	0,14	0,14	0,15	584	6
25/02/2026	-12,50%	-0,02	0,14	0,13	0,13	0,14	508	10
24/02/2026	6,67%	0,01	0,16	0,16	0,16	0,16	32	2
23/02/2026	0,00%	0,00	0,15	0,16	0,15	0,16	1K	19
20/02/2026	7,14%	0,01	0,15	0,16	0,15	0,16	259	4
19/02/2026	0,00%	0,00	0,14	0,13	0,13	0,14	586	6
13/02/2026	0,00%	0,00	0,14	0,15	0,14	0,15	71	3
12/02/2026	-6,67%	-0,01	0,14	0,16	0,13	0,17	8K	24
11/02/2026	7,14%	0,01	0,15	0,14	0,14	0,15	250	7
10/02/2026	0,00%	0,00	0,14	0,14	0,14	0,14	2K	4
09/02/2026	-17,65%	-0,03	0,14	0,14	0,13	0,16	7K	28
06/02/2026	0,00%	0,00	0,17	0,16	0,16	0,17	116	7
05/02/2026	6,25%	0,01	0,17	0,15	0,15	0,18	1K	7
04/02/2026	0,00%	0,00	0,16	0,15	0,15	0,17	2K	6
03/02/2026	0,00%	0,00	0,16	0,16	0,15	0,17	2K	15
02/02/2026	-5,88%	-0,01	0,16	0,18	0,16	0,18	9K	16
30/01/2026	0,00%	0,00	0,17	0,17	0,17	0,17	3K	9
29/01/2026	0,00%	0,00	0,17	0,18	0,17	0,18	7K	18
28/01/2026	0,00%	0,00	0,17	0,17	0,17	0,17	4K	12
27/01/2026	-5,56%	-0,01	0,17	0,18	0,17	0,18	1K	3
26/01/2026	0,00%	0,00	0,18	0,17	0,17	0,18	161	3
23/01/2026	5,88%	0,01	0,18	0,17	0,17	0,18	823	5
22/01/2026	6,25%	0,01	0,17	0,17	0,17	0,18	3K	21
21/01/2026	-11,11%	-0,02	0,16	0,18	0,16	0,19	16K	36
20/01/2026	-5,26%	-0,01	0,18	0,18	0,15	0,18	12K	28
19/01/2026	0,00%	0,00	0,19	0,19	0,18	0,19	616	4
16/01/2026	-5,00%	-0,01	0,19	0,20	0,18	0,20	9K	15
15/01/2026	0,00%	0,00	0,20	0,19	0,18	0,20	8K	8
14/01/2026	0,00%	0,00	0,20	0,20	0,19	0,20	2K	11
13/01/2026	5,26%	0,01	0,20	0,20	0,19	0,20	2K	10
12/01/2026	-5,00%	-0,01	0,19	0,19	0,19	0,20	8K	8
09/01/2026	0,00%	0,00	0,20	0,20	0,19	0,20	155	4
08/01/2026	0,00%	0,00	0,20	0,20	0,19	0,20	2K	5
07/01/2026	5,26%	0,01	0,20	0,21	0,19	0,21	14K	23
06/01/2026	-5,00%	-0,01	0,19	0,21	0,18	0,21	26K	18
05/01/2026	-4,76%	-0,01	0,20	0,22	0,19	0,22	9K	23
02/01/2026	16,67%	0,03	0,21	0,18	0,18	0,22	3K	12
30/12/2025	-18,18%	-0,04	0,18	0,22	0,18	0,22	14K	32
29/12/2025	-4,35%	-0,01	0,22	0,20	0,19	0,22	3K	38
26/12/2025	0,00%	0,00	0,23	0,21	0,20	0,23	7K	55
23/12/2025	15,00%	0,03	0,23	0,21	0,20	0,23	19K	14
22/12/2025	-4,76%	-0,01	0,20	0,21	0,19	0,22	1K	13
19/12/2025	5,00%	0,01	0,21	0,21	0,20	0,22	6K	9
18/12/2025	5,26%	0,01	0,20	0,19	0,19	0,21	12K	10
17/12/2025	-5,00%	-0,01	0,19	0,19	0,19	0,20	7K	9
16/12/2025	-4,76%	-0,01	0,20	0,19	0,19	0,20	59	3
15/12/2025	0,00%	0,00	0,21	0,21	0,19	0,22	5K	20
12/12/2025	10,53%	0,02	0,21	0,22	0,21	0,22	7K	8
11/12/2025	0,00%	0,00	0,19	0,19	0,19	0,21	1K	5
10/12/2025	-9,52%	-0,02	0,19	0,19	0,19	0,19	1K	1
09/12/2025	0,00%	0,00	0,21	0,21	0,21	0,21	2K	5
08/12/2025	5,00%	0,01	0,21	0,20	0,20	0,21	464	7
05/12/2025	0,00%	0,00	0,20	0,21	0,20	0,21	18K	14
04/12/2025	-4,76%	-0,01	0,20	0,21	0,20	0,21	28K	24
03/12/2025	5,00%	0,01	0,21	0,21	0,20	0,21	4K	13
02/12/2025	11,11%	0,02	0,20	0,20	0,20	0,21	12K	18
01/12/2025	-28,00%	-0,07	0,18	0,25	0,18	0,26	14K	30
28/11/2025	25,00%	0,05	0,25	0,21	0,21	0,25	23K	19
27/11/2025	-4,76%	-0,01	0,20	0,27	0,20	0,27	29K	39
26/11/2025	-12,50%	-0,03	0,21	0,24	0,20	0,24	14K	29
25/11/2025	-4,00%	-0,01	0,24	0,23	0,23	0,25	763	4
24/11/2025	-7,41%	-0,02	0,25	0,25	0,25	0,26	2K	12
21/11/2025	-10,00%	-0,03	0,27	0,27	0,27	0,27	1K	4
19/11/2025	0,00%	0,00	0,30	0,28	0,27	0,30	3K	6
18/11/2025	3,45%	0,01	0,30	0,29	0,26	0,34	4K	17
17/11/2025	11,54%	0,03	0,29	0,26	0,25	0,29	2K	8
14/11/2025	-3,70%	-0,01	0,26	0,27	0,24	0,27	20K	10
13/11/2025	8,00%	0,02	0,27	0,26	0,25	0,27	3K	10
12/11/2025	-7,41%	-0,02	0,25	0,27	0,23	0,28	5K	20
11/11/2025	-15,62%	-0,05	0,27	0,32	0,27	0,32	3K	16
10/11/2025	-3,03%	-0,01	0,32	0,27	0,27	0,32	1K	11
07/11/2025	10,00%	0,03	0,33	0,35	0,30	0,35	1K	10
06/11/2025	0,00%	0,00	0,30	0,30	0,30	0,30	300	5
05/11/2025	-9,09%	-0,03	0,30	0,33	0,30	0,33	8K	12
04/11/2025	3,12%	0,01	0,33	0,38	0,33	0,39	6K	22
03/11/2025	-17,95%	-0,07	0,32	0,39	0,32	0,39	871	9
31/10/2025	0,00%	0,00	0,39	0,32	0,32	0,39	880	11
30/10/2025	11,43%	0,04	0,39	0,35	0,33	0,39	1K	10
29/10/2025	-18,60%	-0,08	0,35	0,43	0,35	0,43	1K	16
28/10/2025	48,28%	0,14	0,43	0,35	0,32	0,45	82K	138
27/10/2025	0,00%	0,00	0,29	0,29	0,28	0,33	2K	28
24/10/2025	3,57%	0,01	0,29	0,30	0,24	0,30	2K	23
23/10/2025	3,70%	0,01	0,28	0,26	0,26	0,30	9K	18
22/10/2025	12,50%	0,03	0,27	0,24	0,20	0,27	37K	19
21/10/2025	14,29%	0,03	0,24	0,27	0,20	0,27	1K	15
20/10/2025	-16,00%	-0,04	0,21	0,24	0,21	0,24	312	5
17/10/2025	4,17%	0,01	0,25	0,24	0,21	0,25	391	3
16/10/2025	-4,00%	-0,01	0,24	0,23	0,20	0,24	4K	18
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	-	-	0,15	0,17	0,15	0,18	26K	41

Date,Open,High,Low,Close,Volume
17-Apr-26,0.17,0.17,0.16,0.17,7975
16-Apr-26,0.17,0.18,0.16,0.17,1065
15-Apr-26,0.18,0.19,0.17,0.17,12683
14-Apr-26,0.16,0.17,0.15,0.17,8694
13-Apr-26,0.16,0.17,0.15,0.16,8380
10-Apr-26,0.17,0.17,0.16,0.16,3426
09-Apr-26,0.15,0.17,0.14,0.16,15432
08-Apr-26,0.17,0.19,0.14,0.15,10912
07-Apr-26,0.17,0.18,0.16,0.17,18164
06-Apr-26,0.22,0.24,0.16,0.17,24442
02-Apr-26,0.15,0.20,0.15,0.20,61482
01-Apr-26,0.15,0.16,0.13,0.15,7346
31-Mar-26,0.15,0.15,0.13,0.14,11571
30-Mar-26,0.14,0.16,0.14,0.16,39248
27-Mar-26,0.13,0.14,0.11,0.13,33228
26-Mar-26,0.11,0.11,0.11,0.11,550
25-Mar-26,0.12,0.12,0.11,0.11,2244
24-Mar-26,0.10,0.12,0.10,0.11,1582
23-Mar-26,0.10,0.11,0.09,0.11,9828
20-Mar-26,0.11,0.11,0.10,0.10,5716
19-Mar-26,0.10,0.12,0.10,0.10,2490
18-Mar-26,0.12,0.12,0.11,0.11,751
17-Mar-26,0.12,0.13,0.11,0.11,2570
16-Mar-26,0.12,0.12,0.11,0.11,2129
13-Mar-26,0.12,0.12,0.11,0.12,1317
12-Mar-26,0.12,0.12,0.12,0.12,252
11-Mar-26,0.13,0.13,0.11,0.12,467
10-Mar-26,0.13,0.13,0.11,0.11,17284
09-Mar-26,0.13,0.14,0.13,0.13,1447
06-Mar-26,0.13,0.14,0.12,0.12,4445
05-Mar-26,0.14,0.14,0.13,0.14,276
04-Mar-26,0.14,0.14,0.14,0.14,28
03-Mar-26,0.15,0.15,0.13,0.14,215
02-Mar-26,0.14,0.14,0.13,0.14,5188
27-Feb-26,0.16,0.16,0.13,0.13,5286
26-Feb-26,0.14,0.15,0.14,0.14,584
25-Feb-26,0.13,0.14,0.13,0.14,508
24-Feb-26,0.16,0.16,0.16,0.16,32
23-Feb-26,0.16,0.16,0.15,0.15,1318
20-Feb-26,0.16,0.16,0.15,0.15,259
19-Feb-26,0.13,0.14,0.13,0.14,586
13-Feb-26,0.15,0.15,0.14,0.14,71
12-Feb-26,0.16,0.17,0.13,0.14,8010
11-Feb-26,0.14,0.15,0.14,0.15,250
10-Feb-26,0.14,0.14,0.14,0.14,1540
09-Feb-26,0.14,0.16,0.13,0.14,6964
06-Feb-26,0.16,0.17,0.16,0.17,116
05-Feb-26,0.15,0.18,0.15,0.17,1015
04-Feb-26,0.15,0.17,0.15,0.16,1995
03-Feb-26,0.16,0.17,0.15,0.16,2446
02-Feb-26,0.18,0.18,0.16,0.16,9249
30-Jan-26,0.17,0.17,0.17,0.17,2992
29-Jan-26,0.18,0.18,0.17,0.17,6734
28-Jan-26,0.17,0.17,0.17,0.17,3757
27-Jan-26,0.18,0.18,0.17,0.17,1295
26-Jan-26,0.17,0.18,0.17,0.18,161
23-Jan-26,0.17,0.18,0.17,0.18,823
22-Jan-26,0.17,0.18,0.17,0.17,2778
21-Jan-26,0.18,0.19,0.16,0.16,16356
20-Jan-26,0.18,0.18,0.15,0.18,12051
19-Jan-26,0.19,0.19,0.18,0.19,616
16-Jan-26,0.20,0.20,0.18,0.19,8851
15-Jan-26,0.19,0.20,0.18,0.20,7521
14-Jan-26,0.20,0.20,0.19,0.20,1761
13-Jan-26,0.20,0.20,0.19,0.20,2480
12-Jan-26,0.19,0.20,0.19,0.19,7816
09-Jan-26,0.20,0.20,0.19,0.20,155
08-Jan-26,0.20,0.20,0.19,0.20,2176
07-Jan-26,0.21,0.21,0.19,0.20,14446
06-Jan-26,0.21,0.21,0.18,0.19,25822
05-Jan-26,0.22,0.22,0.19,0.20,8626
02-Jan-26,0.18,0.22,0.18,0.21,2720
30-Dec-25,0.22,0.22,0.18,0.18,14072
29-Dec-25,0.20,0.22,0.19,0.22,3031
26-Dec-25,0.21,0.23,0.20,0.23,6555
23-Dec-25,0.21,0.23,0.20,0.23,18658
22-Dec-25,0.21,0.22,0.19,0.20,1229
19-Dec-25,0.21,0.22,0.20,0.21,5691
18-Dec-25,0.19,0.21,0.19,0.20,11820
17-Dec-25,0.19,0.20,0.19,0.19,6670
16-Dec-25,0.19,0.20,0.19,0.20,59
15-Dec-25,0.21,0.22,0.19,0.21,4615
12-Dec-25,0.22,0.22,0.21,0.21,6663
11-Dec-25,0.19,0.21,0.19,0.19,1042
10-Dec-25,0.19,0.19,0.19,0.19,1273
09-Dec-25,0.21,0.21,0.21,0.21,2331
08-Dec-25,0.20,0.21,0.20,0.21,464
05-Dec-25,0.21,0.21,0.20,0.20,17672
04-Dec-25,0.21,0.21,0.20,0.20,27554
03-Dec-25,0.21,0.21,0.20,0.21,4133
02-Dec-25,0.20,0.21,0.20,0.20,12226
01-Dec-25,0.25,0.26,0.18,0.18,13648
28-Nov-25,0.21,0.25,0.21,0.25,23356
27-Nov-25,0.27,0.27,0.20,0.20,29305
26-Nov-25,0.24,0.24,0.20,0.21,14484
25-Nov-25,0.23,0.25,0.23,0.24,763
24-Nov-25,0.25,0.26,0.25,0.25,1562
21-Nov-25,0.27,0.27,0.27,0.27,1242
19-Nov-25,0.28,0.30,0.27,0.30,2801
18-Nov-25,0.29,0.34,0.26,0.30,4125
17-Nov-25,0.26,0.29,0.25,0.29,2144
14-Nov-25,0.27,0.27,0.24,0.26,20347
13-Nov-25,0.26,0.27,0.25,0.27,3480
12-Nov-25,0.27,0.28,0.23,0.25,5405
11-Nov-25,0.32,0.32,0.27,0.27,2629
10-Nov-25,0.27,0.32,0.27,0.32,1029
07-Nov-25,0.35,0.35,0.30,0.33,1259
06-Nov-25,0.30,0.30,0.30,0.30,300
05-Nov-25,0.33,0.33,0.30,0.30,7881
04-Nov-25,0.38,0.39,0.33,0.33,6093
03-Nov-25,0.39,0.39,0.32,0.32,871
31-Oct-25,0.32,0.39,0.32,0.39,880
30-Oct-25,0.35,0.39,0.33,0.39,1226
29-Oct-25,0.43,0.43,0.35,0.35,1154
28-Oct-25,0.35,0.45,0.32,0.43,81925
27-Oct-25,0.29,0.33,0.28,0.29,1926
24-Oct-25,0.30,0.30,0.24,0.29,2186
23-Oct-25,0.26,0.30,0.26,0.28,8605
22-Oct-25,0.24,0.27,0.20,0.27,37266
21-Oct-25,0.27,0.27,0.20,0.24,1113
20-Oct-25,0.24,0.24,0.21,0.21,312
17-Oct-25,0.24,0.25,0.21,0.25,391
16-Oct-25,0.23,0.24,0.20,0.24,4091
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

*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: AZTE11