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
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	0,00%	0,00	0,41	0,41	0,40	0,41	649K	195
12/11/2025	2,50%	0,01	0,41	0,41	0,40	0,41	240K	221
11/11/2025	-4,76%	-0,02	0,40	0,42	0,40	0,42	508K	268
10/11/2025	2,44%	0,01	0,42	0,40	0,40	0,42	2M	426
07/11/2025	0,00%	0,00	0,41	0,41	0,40	0,41	291K	174
06/11/2025	2,50%	0,01	0,41	0,40	0,39	0,41	2M	442
05/11/2025	-2,44%	-0,01	0,40	0,41	0,40	0,41	787K	361
04/11/2025	2,50%	0,01	0,41	0,41	0,40	0,41	404K	166
03/11/2025	0,00%	0,00	0,40	0,40	0,40	0,41	536K	361
31/10/2025	0,00%	0,00	0,40	0,40	0,40	0,42	1M	511
30/10/2025	0,00%	0,00	0,40	0,40	0,40	0,41	278K	241
29/10/2025	0,00%	0,00	0,40	0,40	0,40	0,41	783K	242
28/10/2025	0,00%	0,00	0,40	0,41	0,40	0,42	1M	270
27/10/2025	0,00%	0,00	0,40	0,41	0,40	0,41	695K	227
24/10/2025	0,00%	0,00	0,40	0,41	0,40	0,41	547K	198
23/10/2025	0,00%	0,00	0,40	0,42	0,40	0,42	1M	324
22/10/2025	0,00%	0,00	0,40	0,41	0,39	0,41	2M	358
21/10/2025	0,00%	0,00	0,40	0,40	0,40	0,43	2M	384
20/10/2025	0,00%	0,00	0,40	0,40	0,40	0,41	489K	202
17/10/2025	0,00%	0,00	0,40	0,40	0,40	0,41	624K	184
16/10/2025	0,00%	0,00	0,40	0,40	0,40	0,41	988K	755
15/10/2025	0,00%	0,00	0,40	0,40	0,40	0,41	1M	214
14/10/2025	0,00%	0,00	0,40	0,40	0,40	0,41	916K	209
13/10/2025	0,00%	0,00	0,40	0,40	0,40	0,41	1M	225
10/10/2025	0,00%	0,00	0,40	0,40	0,39	0,41	2M	294
09/10/2025	0,00%	0,00	0,40	0,41	0,40	0,42	885K	212
08/10/2025	-2,44%	-0,01	0,40	0,41	0,39	0,42	1M	368
07/10/2025	-2,38%	-0,01	0,41	0,41	0,41	0,43	1M	381
06/10/2025	0,00%	0,00	0,42	0,42	0,41	0,43	1M	435
03/10/2025	-2,33%	-0,01	0,42	0,44	0,41	0,45	3M	966
02/10/2025	7,50%	0,03	0,43	0,41	0,40	0,45	4M	870
01/10/2025	-4,76%	-0,02	0,40	0,41	0,40	0,42	2M	299
30/09/2025	2,44%	0,01	0,42	0,40	0,39	0,45	4M	1.558
29/09/2025	-4,65%	-0,02	0,41	0,42	0,40	0,43	3M	664
26/09/2025	7,50%	0,03	0,43	0,40	0,38	0,43	4M	1.081
25/09/2025	-4,76%	-0,02	0,40	0,42	0,39	0,43	2M	795
24/09/2025	0,00%	0,00	0,42	0,42	0,41	0,45	2M	630
23/09/2025	2,44%	0,01	0,42	0,41	0,39	0,43	2M	1.303
22/09/2025	-8,89%	-0,04	0,41	0,45	0,41	0,46	3M	1.070
19/09/2025	0,00%	0,00	0,45	0,46	0,45	0,46	1M	338
18/09/2025	-2,17%	-0,01	0,45	0,47	0,44	0,47	3M	586
17/09/2025	2,22%	0,01	0,46	0,46	0,45	0,49	3M	838
16/09/2025	0,00%	0,00	0,45	0,46	0,45	0,46	294K	232
15/09/2025	-2,17%	-0,01	0,45	0,46	0,44	0,47	2M	670
12/09/2025	-4,17%	-0,02	0,46	0,47	0,46	0,48	867K	474
11/09/2025	2,13%	0,01	0,48	0,46	0,46	0,48	775K	448
10/09/2025	2,17%	0,01	0,47	0,47	0,46	0,47	947K	319
09/09/2025	0,00%	0,00	0,46	0,46	0,46	0,48	1M	489
08/09/2025	-6,12%	-0,03	0,46	0,49	0,45	0,50	5M	1.242
05/09/2025	-2,00%	-0,01	0,49	0,49	0,48	0,51	2M	625
04/09/2025	2,04%	0,01	0,50	0,49	0,47	0,50	2M	820
03/09/2025	0,00%	0,00	0,49	0,50	0,48	0,50	2M	609
02/09/2025	-2,00%	-0,01	0,49	0,50	0,49	0,50	1M	420
01/09/2025	-1,96%	-0,01	0,50	0,50	0,49	0,52	3M	931
29/08/2025	0,00%	0,00	0,51	0,50	0,49	0,51	2M	700
28/08/2025	0,00%	0,00	0,51	0,51	0,50	0,52	2M	428
27/08/2025	-1,92%	-0,01	0,51	0,52	0,49	0,52	2M	765
26/08/2025	-1,89%	-0,01	0,52	0,53	0,51	0,54	2M	658
25/08/2025	0,00%	0,00	0,53	0,53	0,52	0,54	723K	312
22/08/2025	0,00%	0,00	0,53	0,52	0,52	0,55	998K	436
21/08/2025	1,92%	0,01	0,53	0,52	0,51	0,53	835K	330
20/08/2025	0,00%	0,00	0,52	0,53	0,52	0,53	698K	433
19/08/2025	-1,89%	-0,01	0,52	0,54	0,51	0,54	2M	933
18/08/2025	-1,85%	-0,01	0,53	0,54	0,53	0,58	3M	1.135
15/08/2025	-10,00%	-0,06	0,54	0,63	0,53	0,63	6M	1.497
14/08/2025	9,09%	0,05	0,60	0,56	0,55	0,62	5M	1.533
13/08/2025	0,00%	0,00	0,55	0,55	0,53	0,56	2M	1.195
12/08/2025	1,85%	0,01	0,55	0,54	0,53	0,55	1M	441
11/08/2025	0,00%	0,00	0,54	0,54	0,52	0,55	1M	617
08/08/2025	1,89%	0,01	0,54	0,53	0,52	0,54	1M	433
07/08/2025	-1,85%	-0,01	0,53	0,54	0,52	0,55	1M	475
06/08/2025	1,89%	0,01	0,54	0,53	0,52	0,54	829K	393
05/08/2025	-1,85%	-0,01	0,53	0,54	0,52	0,56	3M	762
04/08/2025	-1,82%	-0,01	0,54	0,55	0,54	0,56	867K	393
01/08/2025	-1,79%	-0,01	0,55	0,56	0,54	0,57	755K	392
31/07/2025	-1,75%	-0,01	0,56	0,56	0,55	0,58	1M	437
30/07/2025	1,79%	0,01	0,57	0,56	0,54	0,58	2M	759
29/07/2025	5,66%	0,03	0,56	0,54	0,53	0,58	3M	871
28/07/2025	-1,85%	-0,01	0,53	0,54	0,52	0,56	2M	750
25/07/2025	0,00%	0,00	0,54	0,53	0,53	0,55	968K	474
24/07/2025	-1,82%	-0,01	0,54	0,55	0,53	0,56	1M	524
23/07/2025	-1,79%	-0,01	0,55	0,55	0,54	0,56	3M	1.031
22/07/2025	-5,08%	-0,03	0,56	0,59	0,55	0,60	4M	1.890
21/07/2025	1,72%	0,01	0,59	0,58	0,56	0,61	3M	1.125
18/07/2025	-6,45%	-0,04	0,58	0,62	0,58	0,63	3M	1.267
17/07/2025	-1,59%	-0,01	0,62	0,63	0,61	0,65	2M	768
16/07/2025	-1,56%	-0,01	0,63	0,65	0,62	0,66	2M	869
15/07/2025	-3,03%	-0,02	0,64	0,67	0,63	0,69	3M	1.107
14/07/2025	-4,35%	-0,03	0,66	0,70	0,64	0,76	6M	2.194
11/07/2025	11,29%	0,07	0,69	0,62	0,62	0,72	7M	2.034
10/07/2025	-6,06%	-0,04	0,62	0,63	0,62	0,65	2M	773
09/07/2025	3,12%	0,02	0,66	0,66	0,62	0,68	4M	1.159
08/07/2025	-	-	0,64	0,63	0,62	0,70	11M	2.856

Date,Open,High,Low,Close,Volume
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
12-Nov-25,0.41,0.41,0.40,0.41,239625
11-Nov-25,0.42,0.42,0.40,0.40,507750
10-Nov-25,0.40,0.42,0.40,0.42,1769753
07-Nov-25,0.41,0.41,0.40,0.41,291058
06-Nov-25,0.40,0.41,0.39,0.41,1641686
05-Nov-25,0.41,0.41,0.40,0.40,786711
04-Nov-25,0.41,0.41,0.40,0.41,404069
03-Nov-25,0.40,0.41,0.40,0.40,536266
31-Oct-25,0.40,0.42,0.40,0.40,1272603
30-Oct-25,0.40,0.41,0.40,0.40,278179
29-Oct-25,0.40,0.41,0.40,0.40,783455
28-Oct-25,0.41,0.42,0.40,0.40,1412483
27-Oct-25,0.41,0.41,0.40,0.40,694563
24-Oct-25,0.41,0.41,0.40,0.40,547181
23-Oct-25,0.42,0.42,0.40,0.40,1362074
22-Oct-25,0.41,0.41,0.39,0.40,1506532
21-Oct-25,0.40,0.43,0.40,0.40,1562070
20-Oct-25,0.40,0.41,0.40,0.40,489471
17-Oct-25,0.40,0.41,0.40,0.40,624453
16-Oct-25,0.40,0.41,0.40,0.40,988007
15-Oct-25,0.40,0.41,0.40,0.40,1089200
14-Oct-25,0.40,0.41,0.40,0.40,915928
13-Oct-25,0.40,0.41,0.40,0.40,1256836
10-Oct-25,0.40,0.41,0.39,0.40,1681197
09-Oct-25,0.41,0.42,0.40,0.40,885064
08-Oct-25,0.41,0.42,0.39,0.40,1481733
07-Oct-25,0.41,0.43,0.41,0.41,1350006
06-Oct-25,0.42,0.43,0.41,0.42,1467424
03-Oct-25,0.44,0.45,0.41,0.42,2526702
02-Oct-25,0.41,0.45,0.40,0.43,4392184
01-Oct-25,0.41,0.42,0.40,0.40,1552204
30-Sep-25,0.40,0.45,0.39,0.42,3984726
29-Sep-25,0.42,0.43,0.40,0.41,2518113
26-Sep-25,0.40,0.43,0.38,0.43,3865934
25-Sep-25,0.42,0.43,0.39,0.40,2410015
24-Sep-25,0.42,0.45,0.41,0.42,2010027
23-Sep-25,0.41,0.43,0.39,0.42,2053831
22-Sep-25,0.45,0.46,0.41,0.41,3038738
19-Sep-25,0.46,0.46,0.45,0.45,1045749
18-Sep-25,0.47,0.47,0.44,0.45,2772495
17-Sep-25,0.46,0.49,0.45,0.46,3128691
16-Sep-25,0.46,0.46,0.45,0.45,293817
15-Sep-25,0.46,0.47,0.44,0.45,2235246
12-Sep-25,0.47,0.48,0.46,0.46,867109
11-Sep-25,0.46,0.48,0.46,0.48,774806
10-Sep-25,0.47,0.47,0.46,0.47,946503
09-Sep-25,0.46,0.48,0.46,0.46,1293459
08-Sep-25,0.49,0.50,0.45,0.46,4536032
05-Sep-25,0.49,0.51,0.48,0.49,1754565
04-Sep-25,0.49,0.50,0.47,0.50,2015821
03-Sep-25,0.50,0.50,0.48,0.49,1770430
02-Sep-25,0.50,0.50,0.49,0.49,1348892
01-Sep-25,0.50,0.52,0.49,0.50,3195586
29-Aug-25,0.50,0.51,0.49,0.51,2115164
28-Aug-25,0.51,0.52,0.50,0.51,1657463
27-Aug-25,0.52,0.52,0.49,0.51,2488900
26-Aug-25,0.53,0.54,0.51,0.52,2414317
25-Aug-25,0.53,0.54,0.52,0.53,722593
22-Aug-25,0.52,0.55,0.52,0.53,998464
21-Aug-25,0.52,0.53,0.51,0.53,834704
20-Aug-25,0.53,0.53,0.52,0.52,697645
19-Aug-25,0.54,0.54,0.51,0.52,1966731
18-Aug-25,0.54,0.58,0.53,0.53,2864201
15-Aug-25,0.63,0.63,0.53,0.54,5630256
14-Aug-25,0.56,0.62,0.55,0.60,5225083
13-Aug-25,0.55,0.56,0.53,0.55,1541216
12-Aug-25,0.54,0.55,0.53,0.55,1002155
11-Aug-25,0.54,0.55,0.52,0.54,1400014
08-Aug-25,0.53,0.54,0.52,0.54,1471160
07-Aug-25,0.54,0.55,0.52,0.53,1473520
06-Aug-25,0.53,0.54,0.52,0.54,828650
05-Aug-25,0.54,0.56,0.52,0.53,2737595
04-Aug-25,0.55,0.56,0.54,0.54,866880
01-Aug-25,0.56,0.57,0.54,0.55,754612
31-Jul-25,0.56,0.58,0.55,0.56,1258094
30-Jul-25,0.56,0.58,0.54,0.57,1865557
29-Jul-25,0.54,0.58,0.53,0.56,3005751
28-Jul-25,0.54,0.56,0.52,0.53,2317902
25-Jul-25,0.53,0.55,0.53,0.54,968468
24-Jul-25,0.55,0.56,0.53,0.54,1148915
23-Jul-25,0.55,0.56,0.54,0.55,2682898
22-Jul-25,0.59,0.60,0.55,0.56,3966129
21-Jul-25,0.58,0.61,0.56,0.59,3103860
18-Jul-25,0.62,0.63,0.58,0.58,2501245
17-Jul-25,0.63,0.65,0.61,0.62,2233648
16-Jul-25,0.65,0.66,0.62,0.63,1565428
15-Jul-25,0.67,0.69,0.63,0.64,2881670
14-Jul-25,0.70,0.76,0.64,0.66,6358065
11-Jul-25,0.62,0.72,0.62,0.69,6993949
10-Jul-25,0.63,0.65,0.62,0.62,2208687
09-Jul-25,0.66,0.68,0.62,0.66,4359261
08-Jul-25,0.63,0.70,0.62,0.64,11421382

*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