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
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	-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	-	-	0,25	0,27	0,23	0,28	5K	20

Date,Open,High,Low,Close,Volume
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
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

*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