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
16/10/2026	0,00%	0,00	0,12	0,12	0,11	0,12	13K	23
15/10/2026	0,00%	0,00	0,12	0,13	0,11	0,13	3K	29
14/10/2026	9,09%	0,01	0,12	0,11	0,11	0,15	20K	56
13/10/2026	-8,33%	-0,01	0,11	0,11	0,10	0,12	43K	100
09/10/2026	9,09%	0,01	0,12	0,11	0,10	0,16	26K	87
08/10/2026	-8,33%	-0,01	0,11	0,12	0,11	0,13	13K	64
07/10/2026	20,00%	0,02	0,12	0,11	0,10	0,13	23K	64
06/10/2026	-9,09%	-0,01	0,10	0,11	0,10	0,12	4K	75
05/10/2026	0,00%	0,00	0,11	0,11	0,10	0,12	3K	65
02/10/2026	10,00%	0,01	0,11	0,10	0,09	0,11	1K	16
01/10/2026	0,00%	0,00	0,10	0,11	0,10	0,11	4K	30
30/09/2026	-9,09%	-0,01	0,10	0,11	0,10	0,11	830	15
29/09/2026	22,22%	0,02	0,11	0,09	0,08	0,12	42K	68
28/09/2026	-10,00%	-0,01	0,09	0,10	0,09	0,10	5K	53
25/09/2026	0,00%	0,00	0,10	0,10	0,09	0,10	4K	16
24/09/2026	0,00%	0,00	0,10	0,09	0,09	0,10	2K	18
23/09/2026	-9,09%	-0,01	0,10	0,11	0,10	0,11	8K	29
22/09/2026	0,00%	0,00	0,11	0,11	0,11	0,11	3K	13
21/09/2026	0,00%	0,00	0,11	0,11	0,11	0,12	3K	26
18/09/2026	-8,33%	-0,01	0,11	0,12	0,11	0,12	629	12
17/09/2026	0,00%	0,00	0,12	0,13	0,12	0,13	2K	23
16/09/2026	0,00%	0,00	0,12	0,12	0,12	0,12	5K	22
15/09/2026	-20,00%	-0,03	0,12	0,14	0,12	0,14	7K	29
14/09/2026	0,00%	0,00	0,15	0,16	0,13	0,16	4K	24
11/09/2026	0,00%	0,00	0,15	0,16	0,13	0,16	46K	49
10/09/2026	36,36%	0,04	0,15	0,11	0,11	0,17	76K	127
09/09/2026	10,00%	0,01	0,11	0,10	0,10	0,16	5K	72
08/09/2026	-9,09%	-0,01	0,10	0,10	0,10	0,11	4K	39
04/09/2026	0,00%	0,00	0,11	0,12	0,11	0,12	483	17
03/09/2026	22,22%	0,02	0,11	0,09	0,09	0,11	6K	25
02/09/2026	-10,00%	-0,01	0,09	0,10	0,09	0,11	2K	24
01/09/2026	0,00%	0,00	0,10	0,10	0,09	0,11	7K	25
31/08/2026	0,00%	0,00	0,10	0,10	0,10	0,10	3K	39
28/08/2026	-9,09%	-0,01	0,10	0,12	0,09	0,12	4K	38
27/08/2026	22,22%	0,02	0,11	0,09	0,09	0,15	19K	77
26/08/2026	0,00%	0,00	0,09	0,09	0,08	0,09	6K	23
25/08/2026	-10,00%	-0,01	0,09	0,09	0,08	0,09	507	13
24/08/2026	0,00%	0,00	0,10	0,10	0,09	0,10	5K	21
21/08/2026	11,11%	0,01	0,10	0,08	0,08	0,10	6K	22
20/08/2026	0,00%	0,00	0,09	0,08	0,08	0,10	2K	25
19/08/2026	0,00%	0,00	0,09	0,09	0,08	0,09	622	13
18/08/2026	0,00%	0,00	0,09	0,10	0,08	0,10	802	15
17/08/2026	-10,00%	-0,01	0,09	0,10	0,09	0,10	2K	19
14/08/2026	11,11%	0,01	0,10	0,08	0,08	0,10	3K	19
13/08/2026	12,50%	0,01	0,09	0,09	0,09	0,09	306	6
12/08/2026	0,00%	0,00	0,08	0,09	0,08	0,09	1K	11
11/08/2026	0,00%	0,00	0,08	0,08	0,08	0,09	1K	12
10/08/2026	-11,11%	-0,01	0,08	0,09	0,08	0,09	637	19
07/08/2026	0,00%	0,00	0,09	0,09	0,08	0,09	4K	19
06/08/2026	-10,00%	-0,01	0,09	0,10	0,09	0,10	3K	29
05/08/2026	0,00%	0,00	0,10	0,09	0,09	0,10	1K	21
04/08/2026	0,00%	0,00	0,10	0,10	0,09	0,11	5K	23
03/08/2026	0,00%	0,00	0,10	0,09	0,09	0,11	3K	35
31/07/2026	0,00%	0,00	0,10	0,10	0,10	0,11	6K	24
30/07/2026	11,11%	0,01	0,10	0,09	0,08	0,11	35K	76
29/07/2026	0,00%	0,00	0,09	0,09	0,08	0,09	2K	17
28/07/2026	0,00%	0,00	0,09	0,09	0,08	0,10	2K	27
27/07/2026	12,50%	0,01	0,09	0,09	0,08	0,10	3K	25
24/07/2026	-20,00%	-0,02	0,08	0,10	0,08	0,10	2K	40
23/07/2026	11,11%	0,01	0,10	0,10	0,09	0,10	2K	29
22/07/2026	12,50%	0,01	0,09	0,09	0,08	0,10	6K	33
21/07/2026	0,00%	0,00	0,08	0,09	0,07	0,09	2K	18
20/07/2026	0,00%	0,00	0,08	0,09	0,08	0,10	1K	22
17/07/2026	14,29%	0,01	0,08	0,06	0,06	0,09	3K	24
16/07/2026	0,00%	0,00	0,07	0,07	0,06	0,07	678	23
15/07/2026	-12,50%	-0,01	0,07	0,08	0,06	0,08	2K	31
14/07/2026	14,29%	0,01	0,08	0,07	0,07	0,09	10K	60
13/07/2026	16,67%	0,01	0,07	0,07	0,06	0,07	8K	106
10/07/2026	-25,00%	-0,02	0,06	0,06	0,05	0,07	8K	103
09/07/2026	33,33%	0,02	0,08	0,07	0,06	0,08	3K	70
08/07/2026	-14,29%	-0,01	0,06	0,07	0,06	0,07	3K	54
07/07/2026	0,00%	0,00	0,07	0,07	0,06	0,07	2K	53
06/07/2026	0,00%	0,00	0,07	0,08	0,06	0,08	2K	112
03/07/2026	0,00%	0,00	0,07	0,07	0,06	0,07	2K	49
02/07/2026	0,00%	0,00	0,07	0,07	0,05	0,07	269	8
01/07/2026	0,00%	0,00	0,07	0,07	0,06	0,07	725	35
30/06/2026	40,00%	0,02	0,07	0,08	0,06	0,08	734	32
29/06/2026	-28,57%	-0,02	0,05	0,07	0,05	0,07	8K	25
26/06/2026	0,00%	0,00	0,07	0,07	0,07	0,07	3K	95
25/06/2026	16,67%	0,01	0,07	0,06	0,06	0,08	1K	27
24/06/2026	-25,00%	-0,02	0,06	0,08	0,06	0,08	16K	58
23/06/2026	14,29%	0,01	0,08	0,07	0,07	0,08	2K	13
22/06/2026	0,00%	0,00	0,07	0,07	0,07	0,07	497	4
19/06/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	85	4
18/06/2026	14,29%	0,01	0,08	0,07	0,07	0,09	5K	26
17/06/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	152	4
16/06/2026	0,00%	0,00	0,08	0,08	0,07	0,08	1K	73
15/06/2026	-11,11%	-0,01	0,08	0,09	0,08	0,09	5K	120
12/06/2026	12,50%	0,01	0,09	0,08	0,08	0,09	727	14
11/06/2026	0,00%	0,00	0,08	0,08	0,07	0,08	948	13
10/06/2026	14,29%	0,01	0,08	0,07	0,07	0,09	2K	16
09/06/2026	0,00%	0,00	0,07	0,09	0,07	0,09	3K	27
08/06/2026	-12,50%	-0,01	0,07	0,08	0,07	0,09	1K	16
05/06/2026	0,00%	0,00	0,08	0,08	0,08	0,09	4K	19
03/06/2026	-11,11%	-0,01	0,08	0,09	0,08	0,09	3K	25
02/06/2026	-18,18%	-0,02	0,09	0,09	0,08	0,11	12K	39
01/06/2026	10,00%	0,01	0,11	0,09	0,09	0,11	2K	13
29/05/2026	0,00%	0,00	0,10	0,11	0,10	0,11	5K	20
28/05/2026	-9,09%	-0,01	0,10	0,11	0,10	0,11	7K	18
27/05/2026	0,00%	0,00	0,11	0,11	0,11	0,11	726	6
26/05/2026	-8,33%	-0,01	0,11	0,12	0,11	0,12	3K	16
25/05/2026	9,09%	0,01	0,12	0,12	0,12	0,12	708	4
22/05/2026	-8,33%	-0,01	0,11	0,12	0,11	0,12	4K	12
21/05/2026	0,00%	0,00	0,12	0,12	0,12	0,12	2K	2
20/05/2026	9,09%	0,01	0,12	0,11	0,11	0,13	10K	28
19/05/2026	-21,43%	-0,03	0,11	0,15	0,10	0,15	14K	33
18/05/2026	0,00%	0,00	0,14	0,14	0,14	0,14	294	3
15/05/2026	0,00%	0,00	0,14	0,14	0,14	0,14	308	7
13/05/2026	-6,67%	-0,01	0,14	0,15	0,14	0,15	5K	8
12/05/2026	7,14%	0,01	0,15	0,14	0,14	0,15	463	5
11/05/2026	-6,67%	-0,01	0,14	0,15	0,13	0,15	2K	80
08/05/2026	-6,25%	-0,01	0,15	0,16	0,14	0,16	2K	26
07/05/2026	6,67%	0,01	0,16	0,15	0,15	0,16	4K	10
06/05/2026	-6,25%	-0,01	0,15	0,16	0,15	0,17	2K	11
05/05/2026	0,00%	0,00	0,16	0,16	0,16	0,18	1K	12
04/05/2026	-11,11%	-0,02	0,16	0,17	0,16	0,17	586	9
30/04/2026	0,00%	0,00	0,18	0,18	0,18	0,18	270	5
29/04/2026	0,00%	0,00	0,18	0,18	0,17	0,18	323	6
28/04/2026	0,00%	0,00	0,18	0,18	0,16	0,18	568	18
27/04/2026	12,50%	0,02	0,18	0,16	0,16	0,19	2K	19
24/04/2026	0,00%	0,00	0,16	0,16	0,15	0,16	235	4
23/04/2026	-5,88%	-0,01	0,16	0,16	0,16	0,16	496	6
22/04/2026	0,00%	0,00	0,17	0,17	0,16	0,18	445	10
20/04/2026	0,00%	0,00	0,17	0,17	0,17	0,17	731	6
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	-	-	0,17	0,22	0,16	0,24	24K	59

Date,Open,High,Low,Close,Volume
16-Oct-26,0.12,0.12,0.11,0.12,13378
15-Oct-26,0.13,0.13,0.11,0.12,3319
14-Oct-26,0.11,0.15,0.11,0.12,20000
13-Oct-26,0.11,0.12,0.10,0.11,43145
09-Oct-26,0.11,0.16,0.10,0.12,26460
08-Oct-26,0.12,0.13,0.11,0.11,12727
07-Oct-26,0.11,0.13,0.10,0.12,23287
06-Oct-26,0.11,0.12,0.10,0.10,4085
05-Oct-26,0.11,0.12,0.10,0.11,2945
02-Oct-26,0.10,0.11,0.09,0.11,1279
01-Oct-26,0.11,0.11,0.10,0.10,3987
30-Sep-26,0.11,0.11,0.10,0.10,830
29-Sep-26,0.09,0.12,0.08,0.11,42417
28-Sep-26,0.10,0.10,0.09,0.09,4851
25-Sep-26,0.10,0.10,0.09,0.10,3859
24-Sep-26,0.09,0.10,0.09,0.10,1544
23-Sep-26,0.11,0.11,0.10,0.10,7883
22-Sep-26,0.11,0.11,0.11,0.11,2673
21-Sep-26,0.11,0.12,0.11,0.11,3122
18-Sep-26,0.12,0.12,0.11,0.11,629
17-Sep-26,0.13,0.13,0.12,0.12,2312
16-Sep-26,0.12,0.12,0.12,0.12,5208
15-Sep-26,0.14,0.14,0.12,0.12,7049
14-Sep-26,0.16,0.16,0.13,0.15,4252
11-Sep-26,0.16,0.16,0.13,0.15,46448
10-Sep-26,0.11,0.17,0.11,0.15,76112
09-Sep-26,0.10,0.16,0.10,0.11,5497
08-Sep-26,0.10,0.11,0.10,0.10,4410
04-Sep-26,0.12,0.12,0.11,0.11,483
03-Sep-26,0.09,0.11,0.09,0.11,6119
02-Sep-26,0.10,0.11,0.09,0.09,2131
01-Sep-26,0.10,0.11,0.09,0.10,7281
31-Aug-26,0.10,0.10,0.10,0.10,3170
28-Aug-26,0.12,0.12,0.09,0.10,3548
27-Aug-26,0.09,0.15,0.09,0.11,18998
26-Aug-26,0.09,0.09,0.08,0.09,5506
25-Aug-26,0.09,0.09,0.08,0.09,507
24-Aug-26,0.10,0.10,0.09,0.10,5030
21-Aug-26,0.08,0.10,0.08,0.10,6421
20-Aug-26,0.08,0.10,0.08,0.09,1662
19-Aug-26,0.09,0.09,0.08,0.09,622
18-Aug-26,0.10,0.10,0.08,0.09,802
17-Aug-26,0.10,0.10,0.09,0.09,1658
14-Aug-26,0.08,0.10,0.08,0.10,3399
13-Aug-26,0.09,0.09,0.09,0.09,306
12-Aug-26,0.09,0.09,0.08,0.08,1109
11-Aug-26,0.08,0.09,0.08,0.08,1378
10-Aug-26,0.09,0.09,0.08,0.08,637
07-Aug-26,0.09,0.09,0.08,0.09,3661
06-Aug-26,0.10,0.10,0.09,0.09,2595
05-Aug-26,0.09,0.10,0.09,0.10,1203
04-Aug-26,0.10,0.11,0.09,0.10,4675
03-Aug-26,0.09,0.11,0.09,0.10,3181
31-Jul-26,0.10,0.11,0.10,0.10,5975
30-Jul-26,0.09,0.11,0.08,0.10,35483
29-Jul-26,0.09,0.09,0.08,0.09,2079
28-Jul-26,0.09,0.10,0.08,0.09,2013
27-Jul-26,0.09,0.10,0.08,0.09,2865
24-Jul-26,0.10,0.10,0.08,0.08,1860
23-Jul-26,0.10,0.10,0.09,0.10,2448
22-Jul-26,0.09,0.10,0.08,0.09,5886
21-Jul-26,0.09,0.09,0.07,0.08,1861
20-Jul-26,0.09,0.10,0.08,0.08,1298
17-Jul-26,0.06,0.09,0.06,0.08,2820
16-Jul-26,0.07,0.07,0.06,0.07,678
15-Jul-26,0.08,0.08,0.06,0.07,1524
14-Jul-26,0.07,0.09,0.07,0.08,10473
13-Jul-26,0.07,0.07,0.06,0.07,7891
10-Jul-26,0.06,0.07,0.05,0.06,7536
09-Jul-26,0.07,0.08,0.06,0.08,3217
08-Jul-26,0.07,0.07,0.06,0.06,2709
07-Jul-26,0.07,0.07,0.06,0.07,2220
06-Jul-26,0.08,0.08,0.06,0.07,1727
03-Jul-26,0.07,0.07,0.06,0.07,1573
02-Jul-26,0.07,0.07,0.05,0.07,269
01-Jul-26,0.07,0.07,0.06,0.07,725
30-Jun-26,0.08,0.08,0.06,0.07,734
29-Jun-26,0.07,0.07,0.05,0.05,8420
26-Jun-26,0.07,0.07,0.07,0.07,2723
25-Jun-26,0.06,0.08,0.06,0.07,1015
24-Jun-26,0.08,0.08,0.06,0.06,15709
23-Jun-26,0.07,0.08,0.07,0.08,2062
22-Jun-26,0.07,0.07,0.07,0.07,497
19-Jun-26,0.08,0.08,0.07,0.07,85
18-Jun-26,0.07,0.09,0.07,0.08,5109
17-Jun-26,0.08,0.08,0.07,0.07,152
16-Jun-26,0.08,0.08,0.07,0.08,1287
15-Jun-26,0.09,0.09,0.08,0.08,5143
12-Jun-26,0.08,0.09,0.08,0.09,727
11-Jun-26,0.08,0.08,0.07,0.08,948
10-Jun-26,0.07,0.09,0.07,0.08,2428
09-Jun-26,0.09,0.09,0.07,0.07,2682
08-Jun-26,0.08,0.09,0.07,0.07,1265
05-Jun-26,0.08,0.09,0.08,0.08,3879
03-Jun-26,0.09,0.09,0.08,0.08,2757
02-Jun-26,0.09,0.11,0.08,0.09,12246
01-Jun-26,0.09,0.11,0.09,0.11,1687
29-May-26,0.11,0.11,0.10,0.10,5001
28-May-26,0.11,0.11,0.10,0.10,7397
27-May-26,0.11,0.11,0.11,0.11,726
26-May-26,0.12,0.12,0.11,0.11,3284
25-May-26,0.12,0.12,0.12,0.12,708
22-May-26,0.12,0.12,0.11,0.11,3878
21-May-26,0.12,0.12,0.12,0.12,2232
20-May-26,0.11,0.13,0.11,0.12,10438
19-May-26,0.15,0.15,0.10,0.11,13624
18-May-26,0.14,0.14,0.14,0.14,294
15-May-26,0.14,0.14,0.14,0.14,308
13-May-26,0.15,0.15,0.14,0.14,5229
12-May-26,0.14,0.15,0.14,0.15,463
11-May-26,0.15,0.15,0.13,0.14,1818
08-May-26,0.16,0.16,0.14,0.15,1719
07-May-26,0.15,0.16,0.15,0.16,3545
06-May-26,0.16,0.17,0.15,0.15,2275
05-May-26,0.16,0.18,0.16,0.16,1133
04-May-26,0.17,0.17,0.16,0.16,586
30-Apr-26,0.18,0.18,0.18,0.18,270
29-Apr-26,0.18,0.18,0.17,0.18,323
28-Apr-26,0.18,0.18,0.16,0.18,568
27-Apr-26,0.16,0.19,0.16,0.18,2469
24-Apr-26,0.16,0.16,0.15,0.16,235
23-Apr-26,0.16,0.16,0.16,0.16,496
22-Apr-26,0.17,0.18,0.16,0.17,445
20-Apr-26,0.17,0.17,0.17,0.17,731
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

*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