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
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	3,23%	0,02	0,64	0,63	0,62	0,70	11M	2.856
07/07/2025	-4,62%	-0,03	0,62	0,64	0,60	0,65	4M	1.309
04/07/2025	18,18%	0,10	0,65	0,56	0,55	0,66	8M	2.759
03/07/2025	0,00%	0,00	0,55	0,62	0,53	0,64	6M	1.817
02/07/2025	-5,17%	-0,03	0,55	0,59	0,54	0,60	2M	1.205
01/07/2025	16,00%	0,08	0,58	0,56	0,55	0,68	6M	2.470
27/06/2025	-3,85%	-0,02	0,50	0,51	0,49	0,52	2M	600
26/06/2025	0,00%	0,00	0,52	0,52	0,50	0,54	2M	535
25/06/2025	-1,89%	-0,01	0,52	0,54	0,51	0,55	811K	380
24/06/2025	-1,85%	-0,01	0,53	0,53	0,51	0,57	1M	723
23/06/2025	3,85%	0,02	0,54	0,53	0,50	0,54	1M	875
20/06/2025	-7,14%	-0,04	0,52	0,55	0,52	0,56	895K	645
18/06/2025	3,70%	0,02	0,56	0,54	0,53	0,57	1M	800
17/06/2025	-5,26%	-0,03	0,54	0,58	0,53	0,59	2M	885
16/06/2025	-5,00%	-0,03	0,57	0,62	0,57	0,63	2M	1.082
13/06/2025	5,26%	0,03	0,60	0,58	0,58	0,66	3M	994
12/06/2025	-6,56%	-0,04	0,57	0,60	0,56	0,60	1M	1.216
11/06/2025	-1,61%	-0,01	0,61	0,62	0,60	0,63	1M	623
10/06/2025	0,00%	0,00	0,62	0,63	0,60	0,63	2M	890
09/06/2025	-7,46%	-0,05	0,62	0,65	0,60	0,68	5M	2.059
06/06/2025	0,00%	0,00	0,67	0,67	0,65	0,71	2M	794
05/06/2025	0,00%	0,00	0,67	0,67	0,66	0,70	1M	543
04/06/2025	1,52%	0,01	0,67	0,66	0,66	0,69	1M	638
03/06/2025	-1,49%	-0,01	0,66	0,65	0,65	0,68	2M	905
02/06/2025	0,00%	0,00	0,67	0,72	0,67	0,73	2M	1.134
30/05/2025	0,00%	0,00	0,67	0,67	0,65	0,69	958K	752
29/05/2025	-4,29%	-0,03	0,67	0,70	0,67	0,71	1M	747
28/05/2025	-1,41%	-0,01	0,70	0,70	0,69	0,71	1M	595
27/05/2025	-1,39%	-0,01	0,71	0,72	0,70	0,73	2M	642
26/05/2025	1,41%	0,01	0,72	0,71	0,70	0,72	862K	494
23/05/2025	-4,05%	-0,03	0,71	0,73	0,71	0,73	756K	521
22/05/2025	5,71%	0,04	0,74	0,70	0,70	0,75	2M	602
21/05/2025	-6,67%	-0,05	0,70	0,74	0,70	0,76	3M	1.019
20/05/2025	-1,32%	-0,01	0,75	0,76	0,74	0,76	1M	741
19/05/2025	-1,30%	-0,01	0,76	0,78	0,76	0,79	1M	601
16/05/2025	-3,75%	-0,03	0,77	0,79	0,75	0,80	1M	673
15/05/2025	0,00%	0,00	0,80	0,80	0,78	0,81	1M	673
14/05/2025	-1,23%	-0,01	0,80	0,81	0,79	0,83	1M	567
13/05/2025	2,53%	0,02	0,81	0,79	0,78	0,82	1M	667
12/05/2025	5,33%	0,04	0,79	0,77	0,77	0,84	3M	1.173
09/05/2025	-1,32%	-0,01	0,75	0,77	0,74	0,77	621K	561
08/05/2025	0,00%	0,00	0,76	0,77	0,75	0,79	1M	543
07/05/2025	0,00%	0,00	0,76	0,77	0,75	0,79	1M	603
06/05/2025	-3,80%	-0,03	0,76	0,79	0,74	0,83	4M	1.320
05/05/2025	9,72%	0,07	0,79	0,74	0,71	0,81	4M	1.918
02/05/2025	4,35%	0,03	0,72	0,70	0,68	0,80	4M	2.388
30/04/2025	-2,82%	-0,02	0,69	0,72	0,69	0,74	2M	1.576
29/04/2025	1,43%	0,01	0,71	0,70	0,69	0,72	1M	881
28/04/2025	-6,67%	-0,05	0,70	0,76	0,69	0,76	4M	1.924
25/04/2025	-2,60%	-0,02	0,75	0,77	0,73	0,82	5M	1.936
24/04/2025	-7,23%	-0,06	0,77	0,84	0,76	0,85	4M	2.073
23/04/2025	-6,74%	-0,06	0,83	0,88	0,83	0,90	3M	1.345
22/04/2025	1,14%	0,01	0,89	0,88	0,86	0,90	1M	698
17/04/2025	0,00%	0,00	0,88	0,88	0,85	0,89	1M	955
16/04/2025	0,00%	0,00	0,88	0,89	0,87	0,91	2M	1.024
15/04/2025	-2,22%	-0,02	0,88	0,88	0,88	0,92	1M	825
14/04/2025	-1,10%	-0,01	0,90	0,92	0,89	0,94	2M	969
11/04/2025	1,11%	0,01	0,91	0,91	0,89	0,92	2M	810
10/04/2025	-3,23%	-0,03	0,90	0,91	0,89	0,93	2M	876
09/04/2025	5,68%	0,05	0,93	0,86	0,84	0,94	5M	1.729
08/04/2025	-4,35%	-0,04	0,88	0,92	0,87	0,97	3M	1.600
07/04/2025	-4,17%	-0,04	0,92	0,93	0,89	0,95	3M	2.135
04/04/2025	-4,95%	-0,05	0,96	0,98	0,94	0,99	3M	1.882
03/04/2025	-1,94%	-0,02	1,01	1,02	0,93	1,04	4M	2.105
02/04/2025	-4,63%	-0,05	1,03	1,06	1,03	1,08	2M	963
01/04/2025	0,00%	0,00	1,08	1,09	1,05	1,09	2M	895
31/03/2025	-2,70%	-0,03	1,08	1,12	1,07	1,12	3M	1.072
28/03/2025	4,72%	0,05	1,11	1,07	1,07	1,15	4M	1.254
27/03/2025	0,00%	0,00	1,06	1,08	1,06	1,10	2M	769
26/03/2025	0,00%	0,00	1,06	1,05	1,05	1,11	3M	922
25/03/2025	0,00%	0,00	1,06	1,06	1,04	1,07	2M	1.117
24/03/2025	-4,50%	-0,05	1,06	1,11	1,06	1,12	2M	1.128
21/03/2025	-0,89%	-0,01	1,11	1,12	1,08	1,14	3M	1.005
20/03/2025	-3,45%	-0,04	1,12	1,16	1,12	1,18	2M	866
19/03/2025	10,48%	0,11	1,16	1,12	1,11	1,25	11M	2.865
18/03/2025	0,96%	0,01	1,05	1,04	1,04	1,07	3M	872
17/03/2025	-0,95%	-0,01	1,04	1,04	1,02	1,07	3M	1.456
14/03/2025	0,00%	0,00	1,05	1,07	1,02	1,10	3M	1.650
13/03/2025	0,00%	0,00	1,05	1,05	1,02	1,12	6M	1.847
12/03/2025	-7,08%	-0,08	1,05	1,14	1,04	1,16	8M	2.113
11/03/2025	-8,87%	-0,11	1,13	1,25	1,10	1,27	10M	2.759
10/03/2025	-2,36%	-0,03	1,24	1,25	1,23	1,30	5M	1.548
07/03/2025	-2,31%	-0,03	1,27	1,33	1,24	1,34	7M	2.070
06/03/2025	4,84%	0,06	1,30	1,27	1,24	1,39	9M	2.365
05/03/2025	-10,79%	-0,15	1,24	1,39	1,22	1,47	8M	3.068
28/02/2025	-10,32%	-0,16	1,39	1,55	1,32	1,55	23M	6.096
27/02/2025	30,25%	0,36	1,55	1,19	1,19	1,57	25M	7.230
26/02/2025	14,42%	0,15	1,19	1,05	1,04	1,23	11M	3.211
25/02/2025	5,05%	0,05	1,04	1,00	0,98	1,04	5M	1.946
24/02/2025	3,12%	0,03	0,99	0,97	0,97	1,02	5M	2.600
21/02/2025	1,05%	0,01	0,96	0,96	0,93	0,97	4M	1.812
20/02/2025	-1,04%	-0,01	0,95	0,97	0,94	0,99	3M	1.717
19/02/2025	3,23%	0,03	0,96	0,95	0,93	0,99	6M	3.605
18/02/2025	-5,10%	-0,05	0,93	0,97	0,87	0,98	7M	3.323
17/02/2025	10,11%	0,09	0,98	0,91	0,91	1,06	12M	4.896
14/02/2025	-	-	0,89	0,89	0,81	1,02	15M	6.597

Date,Open,High,Low,Close,Volume
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
07-Jul-25,0.64,0.65,0.60,0.62,3734179
04-Jul-25,0.56,0.66,0.55,0.65,8213313
03-Jul-25,0.62,0.64,0.53,0.55,6358873
02-Jul-25,0.59,0.60,0.54,0.55,2222938
01-Jul-25,0.56,0.68,0.55,0.58,6203497
27-Jun-25,0.51,0.52,0.49,0.50,1552703
26-Jun-25,0.52,0.54,0.50,0.52,1766429
25-Jun-25,0.54,0.55,0.51,0.52,810823
24-Jun-25,0.53,0.57,0.51,0.53,1431553
23-Jun-25,0.53,0.54,0.50,0.54,1487070
20-Jun-25,0.55,0.56,0.52,0.52,894863
18-Jun-25,0.54,0.57,0.53,0.56,1351697
17-Jun-25,0.58,0.59,0.53,0.54,1677090
16-Jun-25,0.62,0.63,0.57,0.57,1878155
13-Jun-25,0.58,0.66,0.58,0.60,2680579
12-Jun-25,0.60,0.60,0.56,0.57,1494840
11-Jun-25,0.62,0.63,0.60,0.61,1217968
10-Jun-25,0.63,0.63,0.60,0.62,1770203
09-Jun-25,0.65,0.68,0.60,0.62,5356983
06-Jun-25,0.67,0.71,0.65,0.67,2224821
05-Jun-25,0.67,0.70,0.66,0.67,1211288
04-Jun-25,0.66,0.69,0.66,0.67,1378493
03-Jun-25,0.65,0.68,0.65,0.66,1985058
02-Jun-25,0.72,0.73,0.67,0.67,2222052
30-May-25,0.67,0.69,0.65,0.67,958039
29-May-25,0.70,0.71,0.67,0.67,1492996
28-May-25,0.70,0.71,0.69,0.70,1242049
27-May-25,0.72,0.73,0.70,0.71,1845299
26-May-25,0.71,0.72,0.70,0.72,861956
23-May-25,0.73,0.73,0.71,0.71,756401
22-May-25,0.70,0.75,0.70,0.74,1767132
21-May-25,0.74,0.76,0.70,0.70,2582208
20-May-25,0.76,0.76,0.74,0.75,1280827
19-May-25,0.78,0.79,0.76,0.76,1053755
16-May-25,0.79,0.80,0.75,0.77,1316072
15-May-25,0.80,0.81,0.78,0.80,1451418
14-May-25,0.81,0.83,0.79,0.80,1055348
13-May-25,0.79,0.82,0.78,0.81,1313557
12-May-25,0.77,0.84,0.77,0.79,3472879
09-May-25,0.77,0.77,0.74,0.75,621018
08-May-25,0.77,0.79,0.75,0.76,1177311
07-May-25,0.77,0.79,0.75,0.76,1451565
06-May-25,0.79,0.83,0.74,0.76,3862420
05-May-25,0.74,0.81,0.71,0.79,3947736
02-May-25,0.70,0.80,0.68,0.72,4393347
30-Apr-25,0.72,0.74,0.69,0.69,2018788
29-Apr-25,0.70,0.72,0.69,0.71,1343920
28-Apr-25,0.76,0.76,0.69,0.70,3959801
25-Apr-25,0.77,0.82,0.73,0.75,4771611
24-Apr-25,0.84,0.85,0.76,0.77,3892492
23-Apr-25,0.88,0.90,0.83,0.83,2926798
22-Apr-25,0.88,0.90,0.86,0.89,1274954
17-Apr-25,0.88,0.89,0.85,0.88,1404326
16-Apr-25,0.89,0.91,0.87,0.88,2215683
15-Apr-25,0.88,0.92,0.88,0.88,1492029
14-Apr-25,0.92,0.94,0.89,0.90,2290355
11-Apr-25,0.91,0.92,0.89,0.91,1799742
10-Apr-25,0.91,0.93,0.89,0.90,2429817
09-Apr-25,0.86,0.94,0.84,0.93,4563695
08-Apr-25,0.92,0.97,0.87,0.88,3124019
07-Apr-25,0.93,0.95,0.89,0.92,3320139
04-Apr-25,0.98,0.99,0.94,0.96,3419999
03-Apr-25,1.02,1.04,0.93,1.01,4211837
02-Apr-25,1.06,1.08,1.03,1.03,2175229
01-Apr-25,1.09,1.09,1.05,1.08,1989344
31-Mar-25,1.12,1.12,1.07,1.08,3103318
28-Mar-25,1.07,1.15,1.07,1.11,3796584
27-Mar-25,1.08,1.10,1.06,1.06,2105262
26-Mar-25,1.05,1.11,1.05,1.06,3200115
25-Mar-25,1.06,1.07,1.04,1.06,2103414
24-Mar-25,1.11,1.12,1.06,1.06,2156483
21-Mar-25,1.12,1.14,1.08,1.11,2508538
20-Mar-25,1.16,1.18,1.12,1.12,2417640
19-Mar-25,1.12,1.25,1.11,1.16,11339968
18-Mar-25,1.04,1.07,1.04,1.05,2523257
17-Mar-25,1.04,1.07,1.02,1.04,2695858
14-Mar-25,1.07,1.10,1.02,1.05,3014451
13-Mar-25,1.05,1.12,1.02,1.05,5642802
12-Mar-25,1.14,1.16,1.04,1.05,7643940
11-Mar-25,1.25,1.27,1.10,1.13,10112895
10-Mar-25,1.25,1.30,1.23,1.24,5007642
07-Mar-25,1.33,1.34,1.24,1.27,7129764
06-Mar-25,1.27,1.39,1.24,1.30,8917787
05-Mar-25,1.39,1.47,1.22,1.24,7703529
28-Feb-25,1.55,1.55,1.32,1.39,23436227
27-Feb-25,1.19,1.57,1.19,1.55,25332296
26-Feb-25,1.05,1.23,1.04,1.19,11274214
25-Feb-25,1.00,1.04,0.98,1.04,4569587
24-Feb-25,0.97,1.02,0.97,0.99,4919473
21-Feb-25,0.96,0.97,0.93,0.96,3669377
20-Feb-25,0.97,0.99,0.94,0.95,3364985
19-Feb-25,0.95,0.99,0.93,0.96,5953059
18-Feb-25,0.97,0.98,0.87,0.93,7269839
17-Feb-25,0.91,1.06,0.91,0.98,12409921
14-Feb-25,0.89,1.02,0.81,0.89,14508272

*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