Cotação atual, histórico e gráfico do papel: AZZA3

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 AZZA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/06/2026	-1,44%	-0,25	17,13	17,42	17,12	17,67	30M	6.515
03/06/2026	-8,48%	-1,61	17,38	18,64	17,24	18,64	75M	11.533
02/06/2026	1,12%	0,21	18,99	18,93	18,59	19,01	51M	6.496
01/06/2026	-2,74%	-0,53	18,78	19,34	18,78	19,70	42M	8.698
29/05/2026	-2,72%	-0,54	19,31	19,85	19,08	19,85	61M	9.900
28/05/2026	-3,87%	-0,80	19,85	20,65	19,85	20,79	26M	4.490
27/05/2026	0,73%	0,15	20,65	20,64	20,21	21,01	43M	7.941
26/05/2026	-1,87%	-0,39	20,50	20,79	20,10	20,88	35M	8.002
25/05/2026	0,82%	0,17	20,89	20,90	20,37	21,10	30M	5.752
22/05/2026	3,86%	0,77	20,72	19,90	19,73	21,17	71M	13.675
21/05/2026	1,79%	0,35	19,95	19,53	19,20	19,98	24M	4.726
20/05/2026	4,37%	0,82	19,60	19,02	18,98	19,94	71M	9.991
19/05/2026	-2,90%	-0,56	18,78	19,05	18,58	19,34	34M	7.739
18/05/2026	1,52%	0,29	19,34	18,97	18,97	19,70	32M	6.025
15/05/2026	1,06%	0,20	19,05	18,50	18,46	19,40	51M	8.014
14/05/2026	1,89%	0,35	18,85	18,81	18,63	19,32	40M	7.826
13/05/2026	-4,64%	-0,90	18,50	19,27	18,32	19,69	76M	13.643
12/05/2026	-3,29%	-0,66	19,40	19,65	18,64	19,90	115M	15.110
11/05/2026	-1,67%	-0,34	20,06	20,47	19,96	20,50	62M	10.606
08/05/2026	-8,60%	-1,92	20,40	21,51	20,40	22,74	132M	18.204
07/05/2026	-0,13%	-0,03	22,32	22,31	22,04	22,64	51M	9.772
06/05/2026	-1,67%	-0,38	22,35	22,79	22,33	23,38	67M	10.990
05/05/2026	4,03%	0,88	22,73	21,80	21,71	22,73	38M	7.004
04/05/2026	1,06%	0,23	21,85	21,67	21,45	22,06	36M	6.666
30/04/2026	2,22%	0,47	21,62	21,15	21,10	22,00	77M	8.843
29/04/2026	-1,63%	-0,35	21,15	21,49	20,74	21,51	62M	12.615
28/04/2026	-1,83%	-0,40	21,50	21,59	21,45	22,10	33M	6.373
27/04/2026	-1,13%	-0,25	21,90	22,19	21,84	22,74	53M	7.831
24/04/2026	1,00%	0,22	22,15	21,95	21,77	22,95	103M	14.980
23/04/2026	2,33%	0,50	21,93	21,09	20,52	21,93	146M	15.279
22/04/2026	-2,01%	-0,44	21,43	21,89	21,41	22,10	56M	7.590
20/04/2026	-1,13%	-0,25	21,87	22,10	21,74	22,12	88M	7.818
17/04/2026	-0,45%	-0,10	22,12	22,65	22,12	23,00	113M	12.094
16/04/2026	-2,16%	-0,49	22,22	22,74	22,03	22,87	77M	10.854
15/04/2026	2,57%	0,57	22,71	22,11	21,93	22,96	76M	12.347
14/04/2026	2,83%	0,61	22,14	21,79	21,67	22,30	97M	13.686
13/04/2026	3,51%	0,73	21,53	21,03	20,38	22,53	202M	24.532
10/04/2026	-10,88%	-2,54	20,80	23,60	20,80	23,70	229M	18.419
09/04/2026	1,04%	0,24	23,34	23,29	22,64	23,55	72M	12.733
08/04/2026	-0,22%	-0,05	23,10	24,32	23,09	24,53	125M	18.283
07/04/2026	-3,54%	-0,85	23,15	23,96	22,96	24,14	96M	11.778
06/04/2026	-4,61%	-1,16	24,00	25,25	23,80	25,35	138M	16.413
02/04/2026	-1,14%	-0,29	25,16	24,86	24,52	25,74	38M	6.440
01/04/2026	-0,97%	-0,25	25,45	25,75	24,99	25,88	75M	11.031
31/03/2026	3,09%	0,77	25,70	25,39	24,69	25,88	83M	15.183
30/03/2026	2,30%	0,56	24,93	24,70	24,24	25,06	55M	8.960
27/03/2026	-2,95%	-0,74	24,37	24,98	24,02	25,23	96M	12.632
26/03/2026	-4,38%	-1,15	25,11	26,03	24,51	26,03	161M	21.767
25/03/2026	-2,01%	-0,54	26,26	27,15	26,16	27,48	81M	10.629
24/03/2026	-2,83%	-0,78	26,80	27,29	26,37	27,36	52M	7.836
23/03/2026	3,61%	0,96	27,58	27,24	27,18	28,04	84M	13.167
20/03/2026	-3,20%	-0,88	26,62	27,09	26,27	27,30	134M	8.347
19/03/2026	1,44%	0,39	27,50	26,62	26,01	27,54	80M	11.685
18/03/2026	-3,18%	-0,89	27,11	27,61	27,01	28,06	78M	12.368
17/03/2026	-0,14%	-0,04	28,00	28,21	27,20	28,21	68M	11.508
16/03/2026	1,89%	0,52	28,04	27,87	27,87	28,86	117M	13.902
13/03/2026	0,11%	0,03	27,52	27,70	27,34	28,78	99M	16.644
12/03/2026	-1,58%	-0,44	27,49	27,31	26,70	28,86	149M	23.054
11/03/2026	1,49%	0,41	27,93	27,30	26,99	27,97	117M	14.225
10/03/2026	6,42%	1,66	27,52	26,17	26,03	27,88	194M	22.530
09/03/2026	5,38%	1,32	25,86	24,66	24,46	25,96	106M	18.026
06/03/2026	-2,00%	-0,50	24,54	25,05	24,45	25,53	86M	15.921
05/03/2026	-1,84%	-0,47	25,04	25,38	25,04	26,01	101M	11.302
04/03/2026	1,55%	0,39	25,51	25,47	25,10	25,79	69M	11.180
03/03/2026	-4,99%	-1,32	25,12	25,44	24,53	25,67	100M	12.843
02/03/2026	1,03%	0,27	26,44	25,80	25,19	26,98	78M	9.721
27/02/2026	-1,32%	-0,35	26,17	26,32	25,92	26,50	48M	7.766
26/02/2026	1,11%	0,29	26,52	26,23	26,23	27,28	84M	10.335
25/02/2026	-1,09%	-0,29	26,23	26,66	26,13	27,25	80M	10.013
24/02/2026	1,30%	0,34	26,52	26,17	26,05	26,69	49M	8.120
23/02/2026	0,15%	0,04	26,18	25,77	25,72	26,26	50M	7.569
20/02/2026	2,83%	0,72	26,14	25,19	24,98	26,29	56M	9.343
19/02/2026	2,75%	0,68	25,42	24,77	24,74	25,49	74M	10.831
18/02/2026	1,06%	0,26	24,74	24,58	24,55	25,13	41M	8.685
13/02/2026	-2,16%	-0,54	24,48	24,77	24,45	25,05	80M	10.750
12/02/2026	-2,80%	-0,72	25,02	25,74	24,65	25,88	77M	11.552
11/02/2026	-0,43%	-0,11	25,74	26,05	25,62	26,70	90M	13.012
10/02/2026	0,66%	0,17	25,85	25,72	25,27	26,25	71M	9.678
09/02/2026	3,46%	0,86	25,68	25,00	24,80	25,74	75M	10.456
06/02/2026	0,45%	0,11	24,82	24,80	24,30	25,10	41M	7.095
05/02/2026	-2,91%	-0,74	24,71	25,36	24,60	25,55	104M	13.621
04/02/2026	-3,63%	-0,96	25,45	26,20	25,21	26,36	54M	8.976
03/02/2026	0,84%	0,22	26,41	26,53	26,05	26,70	65M	9.629
02/02/2026	-2,06%	-0,55	26,19	26,84	25,86	26,99	74M	11.984
30/01/2026	-1,11%	-0,30	26,74	26,98	26,36	27,39	77M	12.882
29/01/2026	-1,31%	-0,36	27,04	27,57	26,35	27,70	64M	12.331
28/01/2026	2,39%	0,64	27,40	26,94	26,67	27,55	63M	9.742
27/01/2026	3,92%	1,01	26,76	26,47	26,26	27,05	80M	13.937
26/01/2026	1,26%	0,32	25,75	25,63	25,02	26,04	61M	12.603
23/01/2026	2,05%	0,51	25,43	24,45	24,14	25,94	81M	13.704
22/01/2026	0,69%	0,17	24,92	24,44	24,40	26,08	153M	22.188
21/01/2026	3,34%	0,80	24,75	24,30	24,16	24,96	53M	8.172
20/01/2026	0,80%	0,19	23,95	23,71	23,35	24,39	51M	8.663
19/01/2026	0,72%	0,17	23,76	23,60	23,46	23,87	28M	5.426
16/01/2026	-0,97%	-0,23	23,59	23,81	23,03	23,94	70M	11.293
15/01/2026	-1,41%	-0,34	23,82	24,37	23,75	24,54	63M	9.689
14/01/2026	2,07%	0,49	24,16	23,86	23,73	24,61	75M	12.630
13/01/2026	0,04%	0,01	23,67	23,65	23,02	23,99	84M	14.310
12/01/2026	-0,13%	-0,03	23,66	23,70	23,30	23,89	63M	12.100
09/01/2026	-4,13%	-1,02	23,69	24,81	23,66	24,81	153M	17.170
08/01/2026	-1,16%	-0,29	24,71	25,09	24,62	25,21	140M	12.473
07/01/2026	-0,64%	-0,16	25,00	25,14	24,60	25,24	145M	18.982
06/01/2026	0,40%	0,10	25,16	25,32	24,66	25,59	126M	20.578
05/01/2026	-1,30%	-0,33	25,06	25,45	24,78	26,18	89M	14.928
02/01/2026	0,91%	0,23	25,39	25,24	24,85	25,50	61M	10.680
30/12/2025	1,37%	0,34	25,16	24,85	24,85	25,59	93M	10.699
29/12/2025	1,47%	0,36	24,82	24,38	24,10	24,95	49M	8.199
26/12/2025	2,69%	0,64	24,46	23,85	23,66	24,58	39M	6.130
23/12/2025	1,79%	0,42	23,82	23,65	23,41	23,92	39M	7.212
22/12/2025	-5,65%	-1,40	23,40	23,06	22,86	23,52	83M	10.458
19/12/2025	1,64%	0,40	24,80	24,50	24,32	24,92	80M	8.264
18/12/2025	1,67%	0,40	24,40	24,15	23,89	24,62	90M	10.225
17/12/2025	-0,54%	-0,13	24,00	24,84	24,00	24,84	181M	18.031
16/12/2025	-2,54%	-0,63	24,13	24,65	24,03	24,67	59M	8.525
15/12/2025	-2,40%	-0,61	24,76	25,51	24,76	25,89	56M	8.633
12/12/2025	2,05%	0,51	25,37	25,10	24,70	25,80	109M	12.348
11/12/2025	-0,44%	-0,11	24,86	25,00	24,70	25,38	41M	6.893
10/12/2025	-2,46%	-0,63	24,97	25,65	24,89	25,90	61M	8.807
09/12/2025	0,20%	0,05	25,60	25,36	24,47	25,95	64M	10.040
08/12/2025	-0,47%	-0,12	25,55	26,13	25,31	26,34	104M	12.025
05/12/2025	-9,96%	-2,84	25,67	27,10	25,50	27,44	531M	23.857
04/12/2025	0,07%	0,02	28,51	28,69	28,40	29,15	69M	9.100
03/12/2025	-1,25%	-0,36	28,49	28,85	28,34	29,01	41M	7.334
02/12/2025	2,45%	0,69	28,85	28,16	28,16	28,85	41M	6.492
01/12/2025	-2,76%	-0,80	28,16	29,05	27,76	29,09	49M	5.826
28/11/2025	1,51%	0,43	28,96	28,62	28,02	28,99	57M	7.791
27/11/2025	-2,33%	-0,68	28,53	29,20	28,47	29,20	43M	5.383
26/11/2025	2,53%	0,72	29,21	28,49	28,45	29,36	54M	8.314
25/11/2025	-1,04%	-0,30	28,49	29,00	28,37	29,19	67M	10.049
24/11/2025	-5,30%	-1,61	28,79	29,53	28,76	29,55	63M	6.781
21/11/2025	2,25%	0,67	30,40	29,73	29,54	30,58	85M	9.966
19/11/2025	-1,95%	-0,59	29,73	30,31	29,58	30,49	71M	10.415
18/11/2025	4,41%	1,28	30,32	29,30	28,84	30,70	82M	11.056
17/11/2025	-	-	29,04	29,95	29,04	29,95	38M	6.670

Date,Open,High,Low,Close,Volume
05-Jun-26,17.42,17.67,17.12,17.13,30463767
03-Jun-26,18.64,18.64,17.24,17.38,75351306
02-Jun-26,18.93,19.01,18.59,18.99,50569443
01-Jun-26,19.34,19.70,18.78,18.78,42363846
29-May-26,19.85,19.85,19.08,19.31,60829901
28-May-26,20.65,20.79,19.85,19.85,26225117
27-May-26,20.64,21.01,20.21,20.65,42827767
26-May-26,20.79,20.88,20.10,20.50,34907114
25-May-26,20.90,21.10,20.37,20.89,30298124
22-May-26,19.90,21.17,19.73,20.72,71210537
21-May-26,19.53,19.98,19.20,19.95,24139663
20-May-26,19.02,19.94,18.98,19.60,71178863
19-May-26,19.05,19.34,18.58,18.78,34335654
18-May-26,18.97,19.70,18.97,19.34,32225675
15-May-26,18.50,19.40,18.46,19.05,51003253
14-May-26,18.81,19.32,18.63,18.85,40203934
13-May-26,19.27,19.69,18.32,18.50,75651618
12-May-26,19.65,19.90,18.64,19.40,115091008
11-May-26,20.47,20.50,19.96,20.06,61918375
08-May-26,21.51,22.74,20.40,20.40,131627117
07-May-26,22.31,22.64,22.04,22.32,50935816
06-May-26,22.79,23.38,22.33,22.35,66924853
05-May-26,21.80,22.73,21.71,22.73,38203297
04-May-26,21.67,22.06,21.45,21.85,35527850
30-Apr-26,21.15,22.00,21.10,21.62,77400560
29-Apr-26,21.49,21.51,20.74,21.15,61638507
28-Apr-26,21.59,22.10,21.45,21.50,32897745
27-Apr-26,22.19,22.74,21.84,21.90,53491626
24-Apr-26,21.95,22.95,21.77,22.15,102943061
23-Apr-26,21.09,21.93,20.52,21.93,146188530
22-Apr-26,21.89,22.10,21.41,21.43,55884452
20-Apr-26,22.10,22.12,21.74,21.87,88231944
17-Apr-26,22.65,23.00,22.12,22.12,112758353
16-Apr-26,22.74,22.87,22.03,22.22,76986877
15-Apr-26,22.11,22.96,21.93,22.71,75580135
14-Apr-26,21.79,22.30,21.67,22.14,97242941
13-Apr-26,21.03,22.53,20.38,21.53,201736507
10-Apr-26,23.60,23.70,20.80,20.80,229375591
09-Apr-26,23.29,23.55,22.64,23.34,71605342
08-Apr-26,24.32,24.53,23.09,23.10,125377083
07-Apr-26,23.96,24.14,22.96,23.15,96084986
06-Apr-26,25.25,25.35,23.80,24.00,137643613
02-Apr-26,24.86,25.74,24.52,25.16,38050003
01-Apr-26,25.75,25.88,24.99,25.45,75191989
31-Mar-26,25.39,25.88,24.69,25.70,83037440
30-Mar-26,24.70,25.06,24.24,24.93,55130899
27-Mar-26,24.98,25.23,24.02,24.37,95811711
26-Mar-26,26.03,26.03,24.51,25.11,161326914
25-Mar-26,27.15,27.48,26.16,26.26,81481036
24-Mar-26,27.29,27.36,26.37,26.80,51653367
23-Mar-26,27.24,28.04,27.18,27.58,83831684
20-Mar-26,27.09,27.30,26.27,26.62,133505496
19-Mar-26,26.62,27.54,26.01,27.50,80362742
18-Mar-26,27.61,28.06,27.01,27.11,77650917
17-Mar-26,28.21,28.21,27.20,28.00,68075332
16-Mar-26,27.87,28.86,27.87,28.04,117378061
13-Mar-26,27.70,28.78,27.34,27.52,99086513
12-Mar-26,27.31,28.86,26.70,27.49,148849947
11-Mar-26,27.30,27.97,26.99,27.93,117152463
10-Mar-26,26.17,27.88,26.03,27.52,194104375
09-Mar-26,24.66,25.96,24.46,25.86,105881157
06-Mar-26,25.05,25.53,24.45,24.54,86093198
05-Mar-26,25.38,26.01,25.04,25.04,101279211
04-Mar-26,25.47,25.79,25.10,25.51,68637367
03-Mar-26,25.44,25.67,24.53,25.12,100219449
02-Mar-26,25.80,26.98,25.19,26.44,77957147
27-Feb-26,26.32,26.50,25.92,26.17,47670990
26-Feb-26,26.23,27.28,26.23,26.52,83908380
25-Feb-26,26.66,27.25,26.13,26.23,79536414
24-Feb-26,26.17,26.69,26.05,26.52,49234972
23-Feb-26,25.77,26.26,25.72,26.18,50457796
20-Feb-26,25.19,26.29,24.98,26.14,55975976
19-Feb-26,24.77,25.49,24.74,25.42,73731827
18-Feb-26,24.58,25.13,24.55,24.74,40861681
13-Feb-26,24.77,25.05,24.45,24.48,80198484
12-Feb-26,25.74,25.88,24.65,25.02,77264277
11-Feb-26,26.05,26.70,25.62,25.74,89515557
10-Feb-26,25.72,26.25,25.27,25.85,70609883
09-Feb-26,25.00,25.74,24.80,25.68,75100976
06-Feb-26,24.80,25.10,24.30,24.82,41425325
05-Feb-26,25.36,25.55,24.60,24.71,104213385
04-Feb-26,26.20,26.36,25.21,25.45,54172928
03-Feb-26,26.53,26.70,26.05,26.41,64750448
02-Feb-26,26.84,26.99,25.86,26.19,74428155
30-Jan-26,26.98,27.39,26.36,26.74,76522982
29-Jan-26,27.57,27.70,26.35,27.04,64288225
28-Jan-26,26.94,27.55,26.67,27.40,63014129
27-Jan-26,26.47,27.05,26.26,26.76,80439738
26-Jan-26,25.63,26.04,25.02,25.75,60513297
23-Jan-26,24.45,25.94,24.14,25.43,81371995
22-Jan-26,24.44,26.08,24.40,24.92,153217756
21-Jan-26,24.30,24.96,24.16,24.75,53109262
20-Jan-26,23.71,24.39,23.35,23.95,50914839
19-Jan-26,23.60,23.87,23.46,23.76,28264339
16-Jan-26,23.81,23.94,23.03,23.59,70133110
15-Jan-26,24.37,24.54,23.75,23.82,62526047
14-Jan-26,23.86,24.61,23.73,24.16,75075203
13-Jan-26,23.65,23.99,23.02,23.67,83702032
12-Jan-26,23.70,23.89,23.30,23.66,62549100
09-Jan-26,24.81,24.81,23.66,23.69,152712329
08-Jan-26,25.09,25.21,24.62,24.71,140219374
07-Jan-26,25.14,25.24,24.60,25.00,145439350
06-Jan-26,25.32,25.59,24.66,25.16,126023222
05-Jan-26,25.45,26.18,24.78,25.06,89215797
02-Jan-26,25.24,25.50,24.85,25.39,61427454
30-Dec-25,24.85,25.59,24.85,25.16,92728709
29-Dec-25,24.38,24.95,24.10,24.82,49411825
26-Dec-25,23.85,24.58,23.66,24.46,39126879
23-Dec-25,23.65,23.92,23.41,23.82,38638764
22-Dec-25,23.06,23.52,22.86,23.40,83391424
19-Dec-25,24.50,24.92,24.32,24.80,79983765
18-Dec-25,24.15,24.62,23.89,24.40,90241530
17-Dec-25,24.84,24.84,24.00,24.00,181193410
16-Dec-25,24.65,24.67,24.03,24.13,59144170
15-Dec-25,25.51,25.89,24.76,24.76,55862810
12-Dec-25,25.10,25.80,24.70,25.37,109031900
11-Dec-25,25.00,25.38,24.70,24.86,41367614
10-Dec-25,25.65,25.90,24.89,24.97,61379325
09-Dec-25,25.36,25.95,24.47,25.60,64326332
08-Dec-25,26.13,26.34,25.31,25.55,104086428
05-Dec-25,27.10,27.44,25.50,25.67,530799303
04-Dec-25,28.69,29.15,28.40,28.51,68700413
03-Dec-25,28.85,29.01,28.34,28.49,41491919
02-Dec-25,28.16,28.85,28.16,28.85,41138718
01-Dec-25,29.05,29.09,27.76,28.16,49150472
28-Nov-25,28.62,28.99,28.02,28.96,57036144
27-Nov-25,29.20,29.20,28.47,28.53,42610942
26-Nov-25,28.49,29.36,28.45,29.21,54218461
25-Nov-25,29.00,29.19,28.37,28.49,67306579
24-Nov-25,29.53,29.55,28.76,28.79,62643774
21-Nov-25,29.73,30.58,29.54,30.40,84507950
19-Nov-25,30.31,30.49,29.58,29.73,71006241
18-Nov-25,29.30,30.70,28.84,30.32,81738189
17-Nov-25,29.95,29.95,29.04,29.04,37894653

*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: AZZA3