Cotação atual, histórico e gráfico do papel: AZTE3

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 AZTE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/09/2026	3,55%	0,05	1,46	1,42	1,40	1,47	2M	680
31/08/2026	7,63%	0,10	1,41	1,33	1,31	1,41	1M	780
28/08/2026	-14,94%	-0,23	1,31	1,52	1,29	1,52	3M	2.115
27/08/2026	3,36%	0,05	1,54	1,50	1,46	1,82	6M	2.730
26/08/2026	9,56%	0,13	1,49	1,34	1,32	1,52	3M	2.558
25/08/2026	-10,53%	-0,16	1,36	1,52	1,28	1,52	8M	4.029
24/08/2026	4,83%	0,07	1,52	1,46	1,46	1,61	5M	2.252
21/08/2026	17,89%	0,22	1,45	1,25	1,22	1,48	3M	1.120
20/08/2026	2,50%	0,03	1,23	1,22	1,21	1,30	2M	1.377
19/08/2026	-1,64%	-0,02	1,20	1,24	1,18	1,28	2M	712
18/08/2026	-6,87%	-0,09	1,22	1,32	1,22	1,34	1M	674
17/08/2026	-6,43%	-0,09	1,31	1,50	1,31	1,51	2M	900
14/08/2026	6,87%	0,09	1,40	1,34	1,31	1,42	989K	457
13/08/2026	5,65%	0,07	1,31	1,25	1,25	1,36	1M	606
12/08/2026	-7,46%	-0,10	1,24	1,34	1,24	1,37	847K	560
11/08/2026	3,08%	0,04	1,34	1,31	1,27	1,36	721K	488
10/08/2026	-10,34%	-0,15	1,30	1,45	1,30	1,53	2M	1.024
07/08/2026	-2,03%	-0,03	1,45	1,46	1,36	1,49	1M	754
06/08/2026	-8,64%	-0,14	1,48	1,60	1,44	1,62	1M	747
05/08/2026	-8,47%	-0,15	1,62	1,77	1,62	1,80	2M	884
04/08/2026	-4,84%	-0,09	1,77	1,98	1,69	1,98	4M	1.946
03/08/2026	14,11%	0,23	1,86	1,68	1,54	1,95	3M	1.673
31/07/2026	2,52%	0,04	1,63	1,70	1,49	1,83	4M	1.615
30/07/2026	24,22%	0,31	1,59	1,34	1,28	1,77	4M	1.878
29/07/2026	4,07%	0,05	1,28	1,25	1,23	1,33	2M	571
28/07/2026	-2,38%	-0,03	1,23	1,28	1,20	1,29	893K	623
27/07/2026	-3,08%	-0,04	1,26	1,31	1,25	1,37	2M	1.206
24/07/2026	-8,45%	-0,12	1,30	1,42	1,30	1,46	656K	432
23/07/2026	9,23%	0,12	1,42	1,32	1,30	1,44	2M	1.385
22/07/2026	-3,70%	-0,05	1,30	1,35	1,30	1,36	366K	223
21/07/2026	3,85%	0,05	1,35	1,29	1,29	1,37	443K	314
20/07/2026	4,84%	0,06	1,30	1,25	1,25	1,35	613K	1.368
17/07/2026	-4,62%	-0,06	1,24	1,30	1,23	1,31	369K	337
16/07/2026	2,36%	0,03	1,30	1,28	1,24	1,34	297K	325
15/07/2026	-7,30%	-0,10	1,27	1,38	1,27	1,41	676K	459
14/07/2026	-2,84%	-0,04	1,37	1,43	1,31	1,68	828K	753
13/07/2026	24,78%	0,28	1,41	1,14	1,05	1,44	1M	910
10/07/2026	-8,13%	-0,10	1,13	1,20	1,13	1,25	702K	455
09/07/2026	778,57%	1,09	1,23	1,40	1,16	1,40	2M	1.027
08/07/2026	-6,67%	-0,01	0,14	0,15	0,14	0,15	356K	438
07/07/2026	-6,25%	-0,01	0,15	0,16	0,14	0,17	725K	673
06/07/2026	-5,88%	-0,01	0,16	0,17	0,15	0,17	245K	392
03/07/2026	6,25%	0,01	0,17	0,16	0,16	0,17	49K	111
02/07/2026	0,00%	0,00	0,16	0,16	0,16	0,17	407K	295
01/07/2026	-5,88%	-0,01	0,16	0,17	0,16	0,18	364K	400
30/06/2026	0,00%	0,00	0,17	0,17	0,16	0,18	375K	277
29/06/2026	-5,56%	-0,01	0,17	0,18	0,17	0,19	311K	328
26/06/2026	5,88%	0,01	0,18	0,18	0,17	0,19	525K	505
25/06/2026	0,00%	0,00	0,17	0,17	0,16	0,19	1M	681
24/06/2026	6,25%	0,01	0,17	0,16	0,15	0,17	367K	376
23/06/2026	-5,88%	-0,01	0,16	0,17	0,16	0,17	258K	307
22/06/2026	-5,56%	-0,01	0,17	0,17	0,17	0,18	133K	814
19/06/2026	0,00%	0,00	0,18	0,18	0,17	0,18	171K	224
18/06/2026	0,00%	0,00	0,18	0,18	0,16	0,19	298K	320
17/06/2026	5,88%	0,01	0,18	0,17	0,16	0,19	768K	480
16/06/2026	0,00%	0,00	0,17	0,18	0,16	0,18	811K	821
15/06/2026	-15,00%	-0,03	0,17	0,21	0,17	0,21	908K	757
12/06/2026	5,26%	0,01	0,20	0,18	0,18	0,22	956K	679
11/06/2026	5,56%	0,01	0,19	0,19	0,18	0,20	276K	320
10/06/2026	-5,26%	-0,01	0,18	0,19	0,18	0,19	157K	250
09/06/2026	5,56%	0,01	0,19	0,19	0,18	0,19	259K	279
08/06/2026	-5,26%	-0,01	0,18	0,20	0,18	0,20	150K	299
05/06/2026	11,76%	0,02	0,19	0,18	0,17	0,21	2M	1.247
03/06/2026	-5,56%	-0,01	0,17	0,17	0,17	0,18	179K	359
02/06/2026	-10,00%	-0,02	0,18	0,20	0,16	0,21	843K	937
01/06/2026	0,00%	0,00	0,20	0,21	0,19	0,21	406K	359
29/05/2026	-4,76%	-0,01	0,20	0,22	0,20	0,22	299K	292
28/05/2026	0,00%	0,00	0,21	0,21	0,20	0,22	281K	251
27/05/2026	0,00%	0,00	0,21	0,22	0,21	0,23	297K	196
26/05/2026	-4,55%	-0,01	0,21	0,22	0,21	0,22	71K	120
25/05/2026	0,00%	0,00	0,22	0,21	0,21	0,22	202K	180
22/05/2026	0,00%	0,00	0,22	0,22	0,21	0,23	353K	216
21/05/2026	0,00%	0,00	0,22	0,22	0,20	0,23	538K	332
20/05/2026	4,76%	0,01	0,22	0,20	0,20	0,24	1M	538
19/05/2026	0,00%	0,00	0,21	0,21	0,19	0,22	543K	622
18/05/2026	-19,23%	-0,05	0,21	0,25	0,20	0,26	2M	1.571
15/05/2026	4,00%	0,01	0,26	0,25	0,25	0,27	337K	238
14/05/2026	-3,85%	-0,01	0,25	0,27	0,25	0,27	445K	520
13/05/2026	0,00%	0,00	0,26	0,26	0,25	0,29	899K	487
12/05/2026	0,00%	0,00	0,26	0,26	0,25	0,27	526K	434
11/05/2026	-10,34%	-0,03	0,26	0,29	0,25	0,30	2M	1.033
08/05/2026	-6,45%	-0,02	0,29	0,31	0,28	0,32	473K	518
07/05/2026	-3,12%	-0,01	0,31	0,31	0,30	0,33	482K	423
06/05/2026	-3,03%	-0,01	0,32	0,33	0,30	0,34	401K	419
05/05/2026	3,12%	0,01	0,33	0,33	0,32	0,34	174K	223
04/05/2026	-8,57%	-0,03	0,32	0,35	0,32	0,35	275K	324
30/04/2026	0,00%	0,00	0,35	0,35	0,34	0,37	169K	201
29/04/2026	0,00%	0,00	0,35	0,36	0,34	0,38	677K	381
28/04/2026	9,38%	0,03	0,35	0,32	0,31	0,37	883K	626
27/04/2026	-11,11%	-0,04	0,32	0,36	0,32	0,36	693K	462
24/04/2026	0,00%	0,00	0,36	0,35	0,34	0,36	444K	295
23/04/2026	0,00%	0,00	0,36	0,36	0,34	0,36	372K	371
22/04/2026	-5,26%	-0,02	0,36	0,38	0,35	0,39	694K	507
20/04/2026	0,00%	0,00	0,38	0,38	0,37	0,39	893K	403
17/04/2026	-2,56%	-0,01	0,38	0,39	0,37	0,40	922K	488
16/04/2026	-4,88%	-0,02	0,39	0,40	0,39	0,41	397K	271
15/04/2026	-2,38%	-0,01	0,41	0,42	0,40	0,45	2M	853
14/04/2026	5,00%	0,02	0,42	0,40	0,39	0,42	829K	390
13/04/2026	-2,44%	-0,01	0,40	0,41	0,39	0,42	1M	511
10/04/2026	-2,38%	-0,01	0,41	0,43	0,40	0,44	1M	604
09/04/2026	2,44%	0,01	0,42	0,40	0,40	0,45	3M	1.002
08/04/2026	-4,65%	-0,02	0,41	0,42	0,39	0,45	2M	976
07/04/2026	-6,52%	-0,03	0,43	0,46	0,42	0,47	3M	1.136
06/04/2026	-9,80%	-0,05	0,46	0,52	0,45	0,57	6M	2.293
02/04/2026	15,91%	0,07	0,51	0,46	0,44	0,52	5M	1.685
01/04/2026	7,32%	0,03	0,44	0,41	0,41	0,50	6M	2.259
31/03/2026	-4,65%	-0,02	0,41	0,44	0,39	0,44	1M	1.188
30/03/2026	16,22%	0,06	0,43	0,37	0,33	0,45	5M	3.529
27/03/2026	23,33%	0,07	0,37	0,30	0,30	0,39	5M	4.085
26/03/2026	-3,23%	-0,01	0,30	0,31	0,29	0,31	380K	324
25/03/2026	24,00%	0,06	0,31	0,26	0,25	0,31	1M	602
24/03/2026	0,00%	0,00	0,25	0,25	0,24	0,26	366K	186
23/03/2026	4,17%	0,01	0,25	0,24	0,23	0,26	834K	372
20/03/2026	4,35%	0,01	0,24	0,23	0,23	0,25	266K	212
19/03/2026	-4,17%	-0,01	0,23	0,24	0,22	0,25	780K	433
18/03/2026	0,00%	0,00	0,24	0,24	0,24	0,25	118K	192
17/03/2026	-7,69%	-0,02	0,24	0,26	0,24	0,26	203K	247
16/03/2026	0,00%	0,00	0,26	0,26	0,24	0,27	727K	521
13/03/2026	-7,14%	-0,02	0,26	0,28	0,26	0,29	448K	200
12/03/2026	0,00%	0,00	0,28	0,28	0,27	0,30	659K	281
11/03/2026	3,70%	0,01	0,28	0,27	0,27	0,29	853K	366
10/03/2026	0,00%	0,00	0,27	0,27	0,26	0,28	494K	299
09/03/2026	0,00%	0,00	0,27	0,27	0,27	0,28	644K	391
06/03/2026	-3,57%	-0,01	0,27	0,28	0,26	0,31	2M	600
05/03/2026	0,00%	0,00	0,28	0,28	0,27	0,29	435K	215
04/03/2026	-6,67%	-0,02	0,28	0,30	0,28	0,30	482K	286
03/03/2026	-3,23%	-0,01	0,30	0,33	0,29	0,33	1M	383
02/03/2026	6,90%	0,02	0,31	0,31	0,29	0,31	847K	388
27/02/2026	3,57%	0,01	0,29	0,29	0,28	0,29	419K	286
26/02/2026	-3,45%	-0,01	0,28	0,29	0,28	0,30	512K	259
25/02/2026	0,00%	0,00	0,29	0,29	0,28	0,30	685K	640
24/02/2026	-3,33%	-0,01	0,29	0,30	0,29	0,33	2M	1.415
23/02/2026	7,14%	0,02	0,30	0,29	0,28	0,32	6M	2.101
20/02/2026	-	-	0,28	0,27	0,27	0,30	3M	2.098

Date,Open,High,Low,Close,Volume
01-Sep-26,1.42,1.47,1.40,1.46,1704959
31-Aug-26,1.33,1.41,1.31,1.41,1356797
28-Aug-26,1.52,1.52,1.29,1.31,2952411
27-Aug-26,1.50,1.82,1.46,1.54,5756353
26-Aug-26,1.34,1.52,1.32,1.49,2925747
25-Aug-26,1.52,1.52,1.28,1.36,8043730
24-Aug-26,1.46,1.61,1.46,1.52,4555862
21-Aug-26,1.25,1.48,1.22,1.45,2602408
20-Aug-26,1.22,1.30,1.21,1.23,2135165
19-Aug-26,1.24,1.28,1.18,1.20,2205646
18-Aug-26,1.32,1.34,1.22,1.22,1102484
17-Aug-26,1.50,1.51,1.31,1.31,1892897
14-Aug-26,1.34,1.42,1.31,1.40,989434
13-Aug-26,1.25,1.36,1.25,1.31,1324452
12-Aug-26,1.34,1.37,1.24,1.24,847215
11-Aug-26,1.31,1.36,1.27,1.34,721204
10-Aug-26,1.45,1.53,1.30,1.30,1677517
07-Aug-26,1.46,1.49,1.36,1.45,1321141
06-Aug-26,1.60,1.62,1.44,1.48,1471779
05-Aug-26,1.77,1.80,1.62,1.62,1559522
04-Aug-26,1.98,1.98,1.69,1.77,4015252
03-Aug-26,1.68,1.95,1.54,1.86,3290235
31-Jul-26,1.70,1.83,1.49,1.63,4464245
30-Jul-26,1.34,1.77,1.28,1.59,3871745
29-Jul-26,1.25,1.33,1.23,1.28,1502613
28-Jul-26,1.28,1.29,1.20,1.23,893153
27-Jul-26,1.31,1.37,1.25,1.26,2151831
24-Jul-26,1.42,1.46,1.30,1.30,655713
23-Jul-26,1.32,1.44,1.30,1.42,2395153
22-Jul-26,1.35,1.36,1.30,1.30,365991
21-Jul-26,1.29,1.37,1.29,1.35,443210
20-Jul-26,1.25,1.35,1.25,1.30,613001
17-Jul-26,1.30,1.31,1.23,1.24,368916
16-Jul-26,1.28,1.34,1.24,1.30,297496
15-Jul-26,1.38,1.41,1.27,1.27,676014
14-Jul-26,1.43,1.68,1.31,1.37,828359
13-Jul-26,1.14,1.44,1.05,1.41,1498127
10-Jul-26,1.20,1.25,1.13,1.13,702344
09-Jul-26,1.40,1.40,1.16,1.23,2289618
08-Jul-26,0.15,0.15,0.14,0.14,355743
07-Jul-26,0.16,0.17,0.14,0.15,724532
06-Jul-26,0.17,0.17,0.15,0.16,245134
03-Jul-26,0.16,0.17,0.16,0.17,48628
02-Jul-26,0.16,0.17,0.16,0.16,406687
01-Jul-26,0.17,0.18,0.16,0.16,363843
30-Jun-26,0.17,0.18,0.16,0.17,375085
29-Jun-26,0.18,0.19,0.17,0.17,310784
26-Jun-26,0.18,0.19,0.17,0.18,525322
25-Jun-26,0.17,0.19,0.16,0.17,1072493
24-Jun-26,0.16,0.17,0.15,0.17,366503
23-Jun-26,0.17,0.17,0.16,0.16,257982
22-Jun-26,0.17,0.18,0.17,0.17,133411
19-Jun-26,0.18,0.18,0.17,0.18,170514
18-Jun-26,0.18,0.19,0.16,0.18,297528
17-Jun-26,0.17,0.19,0.16,0.18,768044
16-Jun-26,0.18,0.18,0.16,0.17,810855
15-Jun-26,0.21,0.21,0.17,0.17,908391
12-Jun-26,0.18,0.22,0.18,0.20,956074
11-Jun-26,0.19,0.20,0.18,0.19,275947
10-Jun-26,0.19,0.19,0.18,0.18,156902
09-Jun-26,0.19,0.19,0.18,0.19,258970
08-Jun-26,0.20,0.20,0.18,0.18,150283
05-Jun-26,0.18,0.21,0.17,0.19,2014189
03-Jun-26,0.17,0.18,0.17,0.17,179201
02-Jun-26,0.20,0.21,0.16,0.18,842943
01-Jun-26,0.21,0.21,0.19,0.20,405887
29-May-26,0.22,0.22,0.20,0.20,299406
28-May-26,0.21,0.22,0.20,0.21,281243
27-May-26,0.22,0.23,0.21,0.21,296767
26-May-26,0.22,0.22,0.21,0.21,71001
25-May-26,0.21,0.22,0.21,0.22,201832
22-May-26,0.22,0.23,0.21,0.22,352625
21-May-26,0.22,0.23,0.20,0.22,538453
20-May-26,0.20,0.24,0.20,0.22,1003209
19-May-26,0.21,0.22,0.19,0.21,543336
18-May-26,0.25,0.26,0.20,0.21,2114873
15-May-26,0.25,0.27,0.25,0.26,336859
14-May-26,0.27,0.27,0.25,0.25,445132
13-May-26,0.26,0.29,0.25,0.26,898801
12-May-26,0.26,0.27,0.25,0.26,526267
11-May-26,0.29,0.30,0.25,0.26,1559325
08-May-26,0.31,0.32,0.28,0.29,472619
07-May-26,0.31,0.33,0.30,0.31,482418
06-May-26,0.33,0.34,0.30,0.32,401377
05-May-26,0.33,0.34,0.32,0.33,173597
04-May-26,0.35,0.35,0.32,0.32,274803
30-Apr-26,0.35,0.37,0.34,0.35,169412
29-Apr-26,0.36,0.38,0.34,0.35,677396
28-Apr-26,0.32,0.37,0.31,0.35,883302
27-Apr-26,0.36,0.36,0.32,0.32,692739
24-Apr-26,0.35,0.36,0.34,0.36,443763
23-Apr-26,0.36,0.36,0.34,0.36,372200
22-Apr-26,0.38,0.39,0.35,0.36,694250
20-Apr-26,0.38,0.39,0.37,0.38,893189
17-Apr-26,0.39,0.40,0.37,0.38,922377
16-Apr-26,0.40,0.41,0.39,0.39,396788
15-Apr-26,0.42,0.45,0.40,0.41,1964902
14-Apr-26,0.40,0.42,0.39,0.42,828885
13-Apr-26,0.41,0.42,0.39,0.40,1070875
10-Apr-26,0.43,0.44,0.40,0.41,1167689
09-Apr-26,0.40,0.45,0.40,0.42,2683471
08-Apr-26,0.42,0.45,0.39,0.41,2152289
07-Apr-26,0.46,0.47,0.42,0.43,2793831
06-Apr-26,0.52,0.57,0.45,0.46,5668575
02-Apr-26,0.46,0.52,0.44,0.51,5051246
01-Apr-26,0.41,0.50,0.41,0.44,5719015
31-Mar-26,0.44,0.44,0.39,0.41,1312918
30-Mar-26,0.37,0.45,0.33,0.43,5216474
27-Mar-26,0.30,0.39,0.30,0.37,5493332
26-Mar-26,0.31,0.31,0.29,0.30,380029
25-Mar-26,0.26,0.31,0.25,0.31,1488479
24-Mar-26,0.25,0.26,0.24,0.25,365686
23-Mar-26,0.24,0.26,0.23,0.25,833618
20-Mar-26,0.23,0.25,0.23,0.24,265587
19-Mar-26,0.24,0.25,0.22,0.23,780057
18-Mar-26,0.24,0.25,0.24,0.24,117610
17-Mar-26,0.26,0.26,0.24,0.24,203285
16-Mar-26,0.26,0.27,0.24,0.26,726754
13-Mar-26,0.28,0.29,0.26,0.26,447560
12-Mar-26,0.28,0.30,0.27,0.28,658842
11-Mar-26,0.27,0.29,0.27,0.28,853278
10-Mar-26,0.27,0.28,0.26,0.27,493784
09-Mar-26,0.27,0.28,0.27,0.27,643894
06-Mar-26,0.28,0.31,0.26,0.27,1990888
05-Mar-26,0.28,0.29,0.27,0.28,435346
04-Mar-26,0.30,0.30,0.28,0.28,481676
03-Mar-26,0.33,0.33,0.29,0.30,1057390
02-Mar-26,0.31,0.31,0.29,0.31,847488
27-Feb-26,0.29,0.29,0.28,0.29,418768
26-Feb-26,0.29,0.30,0.28,0.28,512430
25-Feb-26,0.29,0.30,0.28,0.29,685414
24-Feb-26,0.30,0.33,0.29,0.29,2176441
23-Feb-26,0.29,0.32,0.28,0.30,5933446
20-Feb-26,0.27,0.30,0.27,0.28,2899583

*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: AZTE3