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
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	3,70%	0,01	0,28	0,27	0,27	0,30	3M	2.098
19/02/2026	3,85%	0,01	0,27	0,26	0,25	0,27	202K	272
18/02/2026	-3,70%	-0,01	0,26	0,27	0,25	0,28	389K	438
13/02/2026	-3,57%	-0,01	0,27	0,28	0,27	0,29	449K	246
12/02/2026	-9,68%	-0,03	0,28	0,30	0,27	0,30	2M	2.349
11/02/2026	10,71%	0,03	0,31	0,27	0,27	0,32	2M	715
10/02/2026	-3,45%	-0,01	0,28	0,29	0,27	0,30	374K	380
09/02/2026	3,57%	0,01	0,29	0,26	0,24	0,30	2M	1.519
06/02/2026	-9,68%	-0,03	0,28	0,31	0,27	0,32	1M	1.018
05/02/2026	-3,12%	-0,01	0,31	0,32	0,31	0,33	540K	312
04/02/2026	-5,88%	-0,02	0,32	0,34	0,31	0,34	673K	461
03/02/2026	-5,56%	-0,02	0,34	0,36	0,32	0,37	1M	990
02/02/2026	-2,70%	-0,01	0,36	0,37	0,35	0,37	183K	297
30/01/2026	2,78%	0,01	0,37	0,36	0,35	0,37	341K	213
29/01/2026	0,00%	0,00	0,36	0,36	0,36	0,38	883K	360
28/01/2026	-2,70%	-0,01	0,36	0,37	0,36	0,37	377K	326
27/01/2026	0,00%	0,00	0,37	0,37	0,36	0,38	399K	259
26/01/2026	0,00%	0,00	0,37	0,37	0,36	0,37	345K	296
23/01/2026	0,00%	0,00	0,37	0,37	0,36	0,37	329K	239
22/01/2026	0,00%	0,00	0,37	0,37	0,36	0,39	1M	699
21/01/2026	-2,63%	-0,01	0,37	0,37	0,36	0,38	830K	434
20/01/2026	0,00%	0,00	0,38	0,38	0,36	0,38	783K	899
19/01/2026	-2,56%	-0,01	0,38	0,39	0,37	0,40	959K	558
16/01/2026	-2,50%	-0,01	0,39	0,39	0,38	0,40	660K	450
15/01/2026	-2,44%	-0,01	0,40	0,40	0,39	0,41	461K	297
14/01/2026	0,00%	0,00	0,41	0,41	0,39	0,41	882K	404
13/01/2026	-2,38%	-0,01	0,41	0,42	0,39	0,44	2M	628
12/01/2026	-2,33%	-0,01	0,42	0,43	0,41	0,43	667K	289
09/01/2026	2,38%	0,01	0,43	0,42	0,41	0,44	663K	332
08/01/2026	-2,33%	-0,01	0,42	0,42	0,42	0,43	531K	126
07/01/2026	2,38%	0,01	0,43	0,43	0,42	0,44	580K	293
06/01/2026	-2,33%	-0,01	0,42	0,43	0,42	0,46	1M	1.149
05/01/2026	2,38%	0,01	0,43	0,42	0,41	0,43	657K	306
02/01/2026	2,44%	0,01	0,42	0,40	0,40	0,45	850K	302
30/12/2025	0,00%	0,00	0,41	0,41	0,40	0,42	231K	196
29/12/2025	-2,38%	-0,01	0,41	0,42	0,40	0,42	243K	332
26/12/2025	0,00%	0,00	0,42	0,43	0,40	0,43	902K	303
23/12/2025	2,44%	0,01	0,42	0,42	0,42	0,47	2M	2.293
22/12/2025	10,81%	0,04	0,41	0,38	0,38	0,44	2M	879
19/12/2025	-7,50%	-0,03	0,37	0,40	0,37	0,40	877K	450
18/12/2025	2,56%	0,01	0,40	0,39	0,38	0,40	157K	255
17/12/2025	-2,50%	-0,01	0,39	0,40	0,38	0,40	315K	192
16/12/2025	2,56%	0,01	0,40	0,40	0,38	0,40	581K	194
15/12/2025	0,00%	0,00	0,39	0,40	0,39	0,40	669K	293
12/12/2025	0,00%	0,00	0,39	0,39	0,39	0,40	102K	94
11/12/2025	0,00%	0,00	0,39	0,39	0,39	0,40	383K	83
10/12/2025	-2,50%	-0,01	0,39	0,40	0,39	0,41	895K	235
09/12/2025	2,56%	0,01	0,40	0,39	0,38	0,41	1M	216
08/12/2025	0,00%	0,00	0,39	0,39	0,39	0,40	673K	290
05/12/2025	0,00%	0,00	0,39	0,40	0,38	0,40	751K	487
04/12/2025	0,00%	0,00	0,39	0,40	0,39	0,42	899K	356
03/12/2025	2,63%	0,01	0,39	0,39	0,38	0,41	2M	424
02/12/2025	0,00%	0,00	0,38	0,39	0,37	0,39	874K	470
01/12/2025	-19,15%	-0,09	0,38	0,47	0,38	0,47	2M	844
28/11/2025	23,68%	0,09	0,47	0,38	0,37	0,48	3M	787
27/11/2025	0,00%	0,00	0,38	0,37	0,37	0,38	377K	169
26/11/2025	0,00%	0,00	0,38	0,37	0,36	0,38	2M	363
25/11/2025	-2,56%	-0,01	0,38	0,39	0,36	0,40	2M	516
24/11/2025	0,00%	0,00	0,39	0,39	0,39	0,40	817K	217
21/11/2025	-2,50%	-0,01	0,39	0,40	0,38	0,40	2M	374
19/11/2025	0,00%	0,00	0,40	0,40	0,39	0,41	880K	242
18/11/2025	-2,44%	-0,01	0,40	0,40	0,39	0,41	773K	232
17/11/2025	2,50%	0,01	0,41	0,40	0,39	0,41	2M	307
14/11/2025	-2,44%	-0,01	0,40	0,40	0,40	0,41	291K	273
13/11/2025	-	-	0,41	0,41	0,40	0,41	649K	195

Date,Open,High,Low,Close,Volume
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
19-Feb-26,0.26,0.27,0.25,0.27,201658
18-Feb-26,0.27,0.28,0.25,0.26,389085
13-Feb-26,0.28,0.29,0.27,0.27,449214
12-Feb-26,0.30,0.30,0.27,0.28,1716741
11-Feb-26,0.27,0.32,0.27,0.31,1554413
10-Feb-26,0.29,0.30,0.27,0.28,373786
09-Feb-26,0.26,0.30,0.24,0.29,2196943
06-Feb-26,0.31,0.32,0.27,0.28,1200819
05-Feb-26,0.32,0.33,0.31,0.31,539753
04-Feb-26,0.34,0.34,0.31,0.32,673342
03-Feb-26,0.36,0.37,0.32,0.34,1227444
02-Feb-26,0.37,0.37,0.35,0.36,183055
30-Jan-26,0.36,0.37,0.35,0.37,340795
29-Jan-26,0.36,0.38,0.36,0.36,882527
28-Jan-26,0.37,0.37,0.36,0.36,376704
27-Jan-26,0.37,0.38,0.36,0.37,398978
26-Jan-26,0.37,0.37,0.36,0.37,345202
23-Jan-26,0.37,0.37,0.36,0.37,328662
22-Jan-26,0.37,0.39,0.36,0.37,1129573
21-Jan-26,0.37,0.38,0.36,0.37,829546
20-Jan-26,0.38,0.38,0.36,0.38,783195
19-Jan-26,0.39,0.40,0.37,0.38,958503
16-Jan-26,0.39,0.40,0.38,0.39,659824
15-Jan-26,0.40,0.41,0.39,0.40,461259
14-Jan-26,0.41,0.41,0.39,0.41,882171
13-Jan-26,0.42,0.44,0.39,0.41,1560952
12-Jan-26,0.43,0.43,0.41,0.42,667092
09-Jan-26,0.42,0.44,0.41,0.43,662526
08-Jan-26,0.42,0.43,0.42,0.42,531303
07-Jan-26,0.43,0.44,0.42,0.43,579701
06-Jan-26,0.43,0.46,0.42,0.42,1051104
05-Jan-26,0.42,0.43,0.41,0.43,656728
02-Jan-26,0.40,0.45,0.40,0.42,850200
30-Dec-25,0.41,0.42,0.40,0.41,231282
29-Dec-25,0.42,0.42,0.40,0.41,242781
26-Dec-25,0.43,0.43,0.40,0.42,901977
23-Dec-25,0.42,0.47,0.42,0.42,2225554
22-Dec-25,0.38,0.44,0.38,0.41,2410917
19-Dec-25,0.40,0.40,0.37,0.37,877448
18-Dec-25,0.39,0.40,0.38,0.40,156772
17-Dec-25,0.40,0.40,0.38,0.39,314580
16-Dec-25,0.40,0.40,0.38,0.40,581057
15-Dec-25,0.40,0.40,0.39,0.39,669121
12-Dec-25,0.39,0.40,0.39,0.39,102055
11-Dec-25,0.39,0.40,0.39,0.39,383353
10-Dec-25,0.40,0.41,0.39,0.39,894521
09-Dec-25,0.39,0.41,0.38,0.40,1083666
08-Dec-25,0.39,0.40,0.39,0.39,673236
05-Dec-25,0.40,0.40,0.38,0.39,750526
04-Dec-25,0.40,0.42,0.39,0.39,898753
03-Dec-25,0.39,0.41,0.38,0.39,1772119
02-Dec-25,0.39,0.39,0.37,0.38,874191
01-Dec-25,0.47,0.47,0.38,0.38,1765096
28-Nov-25,0.38,0.48,0.37,0.47,2647716
27-Nov-25,0.37,0.38,0.37,0.38,377464
26-Nov-25,0.37,0.38,0.36,0.38,1934384
25-Nov-25,0.39,0.40,0.36,0.38,1634935
24-Nov-25,0.39,0.40,0.39,0.39,817150
21-Nov-25,0.40,0.40,0.38,0.39,1533733
19-Nov-25,0.40,0.41,0.39,0.40,879865
18-Nov-25,0.40,0.41,0.39,0.40,773434
17-Nov-25,0.40,0.41,0.39,0.41,1557816
14-Nov-25,0.40,0.41,0.40,0.40,291208
13-Nov-25,0.41,0.41,0.40,0.41,648603

*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