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
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	-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
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
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AZTE11