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
28/08/2025	1,33%	0,46	34,98	34,62	34,40	35,93	63M	8.454
27/08/2025	2,13%	0,72	34,52	33,87	33,84	34,64	36M	5.453
26/08/2025	1,05%	0,35	33,80	33,44	32,85	34,00	53M	7.683
25/08/2025	1,06%	0,35	33,45	32,96	32,96	33,91	55M	9.156
22/08/2025	5,78%	1,81	33,10	31,63	31,30	33,10	62M	10.541
21/08/2025	-0,13%	-0,04	31,29	31,30	30,87	31,81	45M	7.683
20/08/2025	-3,42%	-1,11	31,33	32,36	30,93	32,41	92M	9.987

19/08/2025	-4,59%	-1,56	32,44	33,80	32,44	33,80	53M	7.869
18/08/2025	3,34%	1,10	34,00	32,90	32,72	34,12	63M	8.462
15/08/2025	2,52%	0,81	32,90	32,22	31,84	32,90	58M	7.437
14/08/2025	-2,82%	-0,93	32,09	32,80	31,90	33,00	99M	16.398
13/08/2025	-3,84%	-1,32	33,02	34,19	32,30	34,24	116M	17.911
12/08/2025	2,97%	0,99	34,34	33,65	33,45	34,62	102M	14.829
11/08/2025	-5,79%	-2,05	33,35	35,20	32,89	35,20	201M	17.649
08/08/2025	-7,04%	-2,68	35,40	37,42	34,82	37,71	288M	23.962
07/08/2025	2,84%	1,05	38,08	37,50	36,75	38,49	95M	12.104
06/08/2025	3,99%	1,42	37,03	35,91	35,50	37,06	52M	7.770
05/08/2025	1,02%	0,36	35,61	35,16	34,45	35,66	40M	7.339
04/08/2025	-0,03%	-0,01	35,25	35,83	34,78	35,91	43M	6.354
01/08/2025	-1,18%	-0,42	35,26	36,38	34,81	36,85	67M	9.260
31/07/2025	-2,83%	-1,04	35,68	36,40	35,29	36,59	42M	5.499
30/07/2025	3,00%	1,07	36,72	35,41	35,28	37,25	29M	4.961
29/07/2025	1,39%	0,49	35,65	35,16	35,00	35,94	21M	3.519
28/07/2025	-3,33%	-1,21	35,16	36,56	34,92	36,85	24M	3.876
25/07/2025	-0,38%	-0,14	36,37	36,60	36,02	36,70	22M	3.773
24/07/2025	-1,64%	-0,61	36,51	36,83	36,30	36,98	33M	3.949
23/07/2025	3,14%	1,13	37,12	36,01	35,79	37,67	56M	7.059
22/07/2025	1,29%	0,46	35,99	35,40	35,40	36,48	37M	5.229
21/07/2025	-0,45%	-0,16	35,53	35,61	35,25	36,34	30M	4.465
18/07/2025	-1,92%	-0,70	35,69	35,55	35,24	36,19	94M	7.943
17/07/2025	0,50%	0,18	36,39	36,15	35,90	36,57	71M	6.423
16/07/2025	0,03%	0,01	36,21	36,02	34,88	36,22	57M	6.454
15/07/2025	2,87%	1,01	36,20	36,19	35,70	36,74	86M	13.176
14/07/2025	-1,37%	-0,49	35,19	35,85	34,28	35,85	82M	8.485
11/07/2025	-2,22%	-0,81	35,68	36,33	34,93	36,38	62M	9.000
10/07/2025	-1,38%	-0,51	36,49	36,00	35,28	36,61	194M	18.078
09/07/2025	-4,39%	-1,70	37,00	38,65	36,55	38,70	176M	13.303
08/07/2025	-3,92%	-1,58	38,70	40,77	38,59	40,77	96M	11.747
07/07/2025	-1,97%	-0,81	40,28	40,98	40,28	41,65	33M	4.598
04/07/2025	0,07%	0,03	41,09	40,98	40,46	41,31	31M	3.815
03/07/2025	3,74%	1,48	41,06	39,60	39,60	41,25	62M	7.088
02/07/2025	-3,70%	-1,52	39,58	41,34	39,12	41,65	102M	13.065
01/07/2025	0,07%	0,03	41,10	42,83	40,62	43,29	126M	13.409
27/06/2025	0,61%	0,25	41,07	40,24	39,90	41,39	80M	8.065
26/06/2025	5,97%	2,30	40,82	38,86	38,78	41,06	108M	11.048
25/06/2025	-4,58%	-1,85	38,52	40,19	38,51	40,55	101M	12.805
24/06/2025	4,50%	1,74	40,37	39,20	38,77	41,21	137M	14.437
23/06/2025	-4,02%	-1,62	38,63	40,25	38,52	40,25	87M	10.598
20/06/2025	-2,59%	-1,07	40,25	40,90	40,16	41,06	64M	7.879
18/06/2025	1,57%	0,64	41,32	40,74	40,20	41,42	56M	7.569
17/06/2025	-2,56%	-1,07	40,68	41,60	39,74	41,60	123M	13.409
16/06/2025	1,51%	0,62	41,75	41,97	41,60	43,11	136M	15.074
13/06/2025	-3,25%	-1,38	41,13	42,25	40,42	42,25	163M	13.207
12/06/2025	1,84%	0,77	42,51	41,71	40,80	42,80	124M	8.437
11/06/2025	-2,59%	-1,11	41,74	42,71	41,69	43,08	127M	11.381
10/06/2025	1,54%	0,65	42,85	43,05	42,26	43,77	152M	12.126
09/06/2025	-1,38%	-0,59	42,20	42,80	41,35	43,12	130M	14.316
06/06/2025	-1,81%	-0,79	42,79	43,60	40,51	43,93	243M	19.075
05/06/2025	-0,27%	-0,12	43,58	43,87	42,91	44,23	100M	9.552
04/06/2025	-2,61%	-1,17	43,70	45,33	43,07	45,33	163M	8.431
03/06/2025	-0,95%	-0,43	44,87	44,99	44,37	45,65	53M	6.296
02/06/2025	2,60%	1,15	45,30	45,12	44,00	45,66	103M	9.338
30/05/2025	3,71%	1,58	44,15	42,70	42,53	44,64	151M	13.784
29/05/2025	1,72%	0,72	42,57	41,85	41,30	43,07	93M	8.545
28/05/2025	-0,36%	-0,15	41,85	41,92	41,43	42,33	52M	4.893
27/05/2025	6,11%	2,42	42,00	40,78	40,72	42,20	151M	14.239
26/05/2025	2,27%	0,88	39,58	38,77	38,63	40,46	74M	9.537
23/05/2025	-6,07%	-2,50	38,70	40,43	37,31	40,71	240M	21.731
22/05/2025	-0,56%	-0,23	41,20	41,29	40,71	42,43	130M	14.266
21/05/2025	-5,54%	-2,43	41,43	43,79	41,43	43,88	107M	10.314
20/05/2025	-2,53%	-1,14	43,86	44,95	43,33	45,06	70M	9.031
19/05/2025	2,51%	1,10	45,00	43,50	43,12	45,15	80M	9.068
16/05/2025	1,36%	0,59	43,90	43,01	42,75	43,90	68M	8.978
15/05/2025	3,12%	1,31	43,31	41,99	41,70	43,56	125M	14.324
14/05/2025	1,67%	0,69	42,00	41,50	40,69	42,00	79M	10.940
13/05/2025	4,69%	1,85	41,31	39,69	39,36	41,80	138M	16.975
12/05/2025	3,33%	1,27	39,46	38,27	38,07	39,48	101M	12.257
09/05/2025	-0,65%	-0,25	38,19	38,20	36,61	38,79	151M	18.187
08/05/2025	22,03%	6,94	38,44	34,60	34,60	39,06	488M	44.359
07/05/2025	-3,67%	-1,20	31,50	32,99	31,26	33,37	82M	10.085
06/05/2025	-0,18%	-0,06	32,70	32,80	32,20	33,72	97M	12.124
05/05/2025	3,08%	0,98	32,76	31,98	31,74	33,14	99M	12.629
02/05/2025	-0,19%	-0,06	31,78	31,58	30,98	31,91	50M	7.996
30/04/2025	2,78%	0,86	31,84	30,98	30,76	31,84	74M	10.481
29/04/2025	0,26%	0,08	30,98	30,90	30,56	31,68	53M	6.864
28/04/2025	1,85%	0,56	30,90	30,37	30,14	31,82	82M	12.296
25/04/2025	2,53%	0,75	30,34	29,78	29,48	30,41	64M	9.066
24/04/2025	4,71%	1,33	29,59	28,18	28,18	29,67	53M	11.057
23/04/2025	0,93%	0,26	28,26	28,31	28,25	29,30	49M	8.272
22/04/2025	1,45%	0,40	28,00	27,55	27,02	28,03	35M	7.179
17/04/2025	1,40%	0,38	27,60	27,29	26,91	28,00	55M	5.693
16/04/2025	0,81%	0,22	27,22	26,80	26,33	27,50	64M	8.591
15/04/2025	0,78%	0,21	27,00	26,53	26,25	27,16	30M	5.393
14/04/2025	2,10%	0,55	26,79	26,58	26,07	26,87	28M	5.323
11/04/2025	4,00%	1,01	26,24	25,44	25,10	26,44	56M	9.282
10/04/2025	-1,94%	-0,50	25,23	25,40	25,04	25,78	25M	4.872
09/04/2025	3,96%	0,98	25,73	24,48	24,27	25,76	91M	13.316
08/04/2025	2,19%	0,53	24,75	24,74	24,02	24,95	68M	10.776
07/04/2025	-1,54%	-0,38	24,22	23,78	23,30	24,73	68M	12.882
04/04/2025	-3,79%	-0,97	24,60	25,48	23,75	25,48	62M	11.693
03/04/2025	2,12%	0,53	25,57	24,99	24,88	26,14	40M	7.062
02/04/2025	1,38%	0,34	25,04	24,70	24,05	25,20	46M	7.495
01/04/2025	0,82%	0,20	24,70	24,65	24,24	25,02	32M	7.459
31/03/2025	-0,69%	-0,17	24,50	24,38	23,72	24,50	46M	7.678
28/03/2025	-1,32%	-0,33	24,67	24,79	24,03	25,00	55M	7.734
27/03/2025	3,18%	0,77	25,00	24,27	24,13	25,17	50M	7.652
26/03/2025	1,85%	0,44	24,23	23,79	23,45	24,42	59M	7.803
25/03/2025	-0,50%	-0,12	23,79	24,01	23,79	25,00	76M	12.723
24/03/2025	-0,38%	-0,09	23,91	24,02	23,70	24,53	52M	9.725
21/03/2025	0,88%	0,21	24,00	23,69	23,39	24,00	69M	10.386
20/03/2025	1,49%	0,35	23,79	23,57	23,38	24,18	65M	15.004
19/03/2025	1,91%	0,44	23,44	23,50	22,97	23,89	150M	24.711
18/03/2025	5,70%	1,24	23,00	21,80	21,60	23,20	188M	20.606
17/03/2025	1,21%	0,26	21,76	21,65	21,24	22,21	220M	24.972
14/03/2025	-10,42%	-2,50	21,50	23,52	21,38	23,77	257M	27.651
13/03/2025	4,85%	1,11	24,00	23,39	22,97	24,20	131M	17.744
12/03/2025	-13,39%	-3,54	22,89	24,88	22,89	25,31	391M	31.569
11/03/2025	0,57%	0,15	26,43	26,27	26,12	26,89	34M	7.581
10/03/2025	-1,20%	-0,32	26,28	26,26	25,93	26,89	35M	7.231
07/03/2025	2,98%	0,77	26,60	25,52	25,20	26,87	46M	8.287
06/03/2025	0,31%	0,08	25,83	25,88	25,40	26,14	37M	9.119
05/03/2025	-0,96%	-0,25	25,75	25,99	25,22	26,05	29M	5.893
28/02/2025	-3,95%	-1,07	26,00	26,90	25,72	27,41	56M	9.302
27/02/2025	1,05%	0,28	27,07	26,90	26,70	27,56	53M	11.440
26/02/2025	-3,35%	-0,93	26,79	27,90	26,58	28,06	85M	17.225
25/02/2025	-3,38%	-0,97	27,72	28,70	27,72	28,94	78M	12.960
24/02/2025	-7,45%	-2,31	28,69	31,28	28,54	31,42	49M	8.031
21/02/2025	-2,52%	-0,80	31,00	31,80	30,48	31,94	70M	13.682
20/02/2025	0,57%	0,18	31,80	31,78	31,48	32,43	53M	7.446
19/02/2025	-3,63%	-1,19	31,62	32,39	31,62	32,48	78M	8.203
18/02/2025	2,56%	0,82	32,81	32,00	31,19	32,81	70M	10.935
17/02/2025	-0,09%	-0,03	31,99	31,89	31,50	32,56	88M	9.255
14/02/2025	2,63%	0,82	32,02	31,52	31,37	32,36	69M	12.503
13/02/2025	-	-	31,20	31,48	30,76	31,48	50M	9.405

Date,Open,High,Low,Close,Volume
28-Aug-25,34.62,35.93,34.40,34.98,62571385
27-Aug-25,33.87,34.64,33.84,34.52,35740596
26-Aug-25,33.44,34.00,32.85,33.80,52847034
25-Aug-25,32.96,33.91,32.96,33.45,54601615
22-Aug-25,31.63,33.10,31.30,33.10,62434877
21-Aug-25,31.30,31.81,30.87,31.29,44837346
20-Aug-25,32.36,32.41,30.93,31.33,92186895
19-Aug-25,33.80,33.80,32.44,32.44,53480488
18-Aug-25,32.90,34.12,32.72,34.00,62714046
15-Aug-25,32.22,32.90,31.84,32.90,58299952
14-Aug-25,32.80,33.00,31.90,32.09,98877779
13-Aug-25,34.19,34.24,32.30,33.02,115530812
12-Aug-25,33.65,34.62,33.45,34.34,101595586
11-Aug-25,35.20,35.20,32.89,33.35,200772083
08-Aug-25,37.42,37.71,34.82,35.40,288347262
07-Aug-25,37.50,38.49,36.75,38.08,95147458
06-Aug-25,35.91,37.06,35.50,37.03,51661851
05-Aug-25,35.16,35.66,34.45,35.61,39979282
04-Aug-25,35.83,35.91,34.78,35.25,43408255
01-Aug-25,36.38,36.85,34.81,35.26,66825478
31-Jul-25,36.40,36.59,35.29,35.68,42391346
30-Jul-25,35.41,37.25,35.28,36.72,28525016
29-Jul-25,35.16,35.94,35.00,35.65,20773269
28-Jul-25,36.56,36.85,34.92,35.16,24221867
25-Jul-25,36.60,36.70,36.02,36.37,21851361
24-Jul-25,36.83,36.98,36.30,36.51,33112955
23-Jul-25,36.01,37.67,35.79,37.12,55528125
22-Jul-25,35.40,36.48,35.40,35.99,36975251
21-Jul-25,35.61,36.34,35.25,35.53,30381307
18-Jul-25,35.55,36.19,35.24,35.69,93875308
17-Jul-25,36.15,36.57,35.90,36.39,70996275
16-Jul-25,36.02,36.22,34.88,36.21,57371342
15-Jul-25,36.19,36.74,35.70,36.20,86111171
14-Jul-25,35.85,35.85,34.28,35.19,82457919
11-Jul-25,36.33,36.38,34.93,35.68,62311238
10-Jul-25,36.00,36.61,35.28,36.49,193799630
09-Jul-25,38.65,38.70,36.55,37.00,175652114
08-Jul-25,40.77,40.77,38.59,38.70,95617296
07-Jul-25,40.98,41.65,40.28,40.28,33353178
04-Jul-25,40.98,41.31,40.46,41.09,30972347
03-Jul-25,39.60,41.25,39.60,41.06,62199007
02-Jul-25,41.34,41.65,39.12,39.58,101659536
01-Jul-25,42.83,43.29,40.62,41.10,126140090
27-Jun-25,40.24,41.39,39.90,41.07,79637922
26-Jun-25,38.86,41.06,38.78,40.82,107894835
25-Jun-25,40.19,40.55,38.51,38.52,100635701
24-Jun-25,39.20,41.21,38.77,40.37,137283045
23-Jun-25,40.25,40.25,38.52,38.63,86966435
20-Jun-25,40.90,41.06,40.16,40.25,64034354
18-Jun-25,40.74,41.42,40.20,41.32,56119817
17-Jun-25,41.60,41.60,39.74,40.68,122817799
16-Jun-25,41.97,43.11,41.60,41.75,136388570
13-Jun-25,42.25,42.25,40.42,41.13,162902618
12-Jun-25,41.71,42.80,40.80,42.51,123783063
11-Jun-25,42.71,43.08,41.69,41.74,127322009
10-Jun-25,43.05,43.77,42.26,42.85,152437310
09-Jun-25,42.80,43.12,41.35,42.20,130049594
06-Jun-25,43.60,43.93,40.51,42.79,242983470
05-Jun-25,43.87,44.23,42.91,43.58,100050754
04-Jun-25,45.33,45.33,43.07,43.70,163433182
03-Jun-25,44.99,45.65,44.37,44.87,53035223
02-Jun-25,45.12,45.66,44.00,45.30,102609949
30-May-25,42.70,44.64,42.53,44.15,150734977
29-May-25,41.85,43.07,41.30,42.57,93271388
28-May-25,41.92,42.33,41.43,41.85,51669536
27-May-25,40.78,42.20,40.72,42.00,151495406
26-May-25,38.77,40.46,38.63,39.58,73820030
23-May-25,40.43,40.71,37.31,38.70,240199499
22-May-25,41.29,42.43,40.71,41.20,130029347
21-May-25,43.79,43.88,41.43,41.43,107337179
20-May-25,44.95,45.06,43.33,43.86,70381114
19-May-25,43.50,45.15,43.12,45.00,79681896
16-May-25,43.01,43.90,42.75,43.90,68032605
15-May-25,41.99,43.56,41.70,43.31,125484799
14-May-25,41.50,42.00,40.69,42.00,79060864
13-May-25,39.69,41.80,39.36,41.31,138226007
12-May-25,38.27,39.48,38.07,39.46,100721079
09-May-25,38.20,38.79,36.61,38.19,150677959
08-May-25,34.60,39.06,34.60,38.44,487594349
07-May-25,32.99,33.37,31.26,31.50,82242405
06-May-25,32.80,33.72,32.20,32.70,97189069
05-May-25,31.98,33.14,31.74,32.76,98804887
02-May-25,31.58,31.91,30.98,31.78,49723268
30-Apr-25,30.98,31.84,30.76,31.84,74316872
29-Apr-25,30.90,31.68,30.56,30.98,52643404
28-Apr-25,30.37,31.82,30.14,30.90,82251623
25-Apr-25,29.78,30.41,29.48,30.34,64031943
24-Apr-25,28.18,29.67,28.18,29.59,53358840
23-Apr-25,28.31,29.30,28.25,28.26,49180315
22-Apr-25,27.55,28.03,27.02,28.00,34601395
17-Apr-25,27.29,28.00,26.91,27.60,55350847
16-Apr-25,26.80,27.50,26.33,27.22,63619982
15-Apr-25,26.53,27.16,26.25,27.00,30252170
14-Apr-25,26.58,26.87,26.07,26.79,28265368
11-Apr-25,25.44,26.44,25.10,26.24,56230249
10-Apr-25,25.40,25.78,25.04,25.23,24646352
09-Apr-25,24.48,25.76,24.27,25.73,91296382
08-Apr-25,24.74,24.95,24.02,24.75,68225654
07-Apr-25,23.78,24.73,23.30,24.22,67740621
04-Apr-25,25.48,25.48,23.75,24.60,61648346
03-Apr-25,24.99,26.14,24.88,25.57,40267070
02-Apr-25,24.70,25.20,24.05,25.04,45942935
01-Apr-25,24.65,25.02,24.24,24.70,32422201
31-Mar-25,24.38,24.50,23.72,24.50,46207329
28-Mar-25,24.79,25.00,24.03,24.67,55214835
27-Mar-25,24.27,25.17,24.13,25.00,49710488
26-Mar-25,23.79,24.42,23.45,24.23,59050183
25-Mar-25,24.01,25.00,23.79,23.79,75737730
24-Mar-25,24.02,24.53,23.70,23.91,51733379
21-Mar-25,23.69,24.00,23.39,24.00,68516153
20-Mar-25,23.57,24.18,23.38,23.79,65415609
19-Mar-25,23.50,23.89,22.97,23.44,150192485
18-Mar-25,21.80,23.20,21.60,23.00,188469622
17-Mar-25,21.65,22.21,21.24,21.76,220181044
14-Mar-25,23.52,23.77,21.38,21.50,256652399
13-Mar-25,23.39,24.20,22.97,24.00,130657201
12-Mar-25,24.88,25.31,22.89,22.89,390702818
11-Mar-25,26.27,26.89,26.12,26.43,34378098
10-Mar-25,26.26,26.89,25.93,26.28,34888976
07-Mar-25,25.52,26.87,25.20,26.60,45715290
06-Mar-25,25.88,26.14,25.40,25.83,36835948
05-Mar-25,25.99,26.05,25.22,25.75,28641400
28-Feb-25,26.90,27.41,25.72,26.00,56470431
27-Feb-25,26.90,27.56,26.70,27.07,53321964
26-Feb-25,27.90,28.06,26.58,26.79,84890272
25-Feb-25,28.70,28.94,27.72,27.72,77948291
24-Feb-25,31.28,31.42,28.54,28.69,48514569
21-Feb-25,31.80,31.94,30.48,31.00,70116334
20-Feb-25,31.78,32.43,31.48,31.80,52789993
19-Feb-25,32.39,32.48,31.62,31.62,77841604
18-Feb-25,32.00,32.81,31.19,32.81,70052403
17-Feb-25,31.89,32.56,31.50,31.99,88476380
14-Feb-25,31.52,32.36,31.37,32.02,69354440
13-Feb-25,31.48,31.48,30.76,31.20,49929691

*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