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
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	-2,35%	-0,70	29,04	29,95	29,04	29,95	38M	6.670
14/11/2025	1,23%	0,36	29,74	29,38	29,11	30,48	50M	8.849
13/11/2025	-0,61%	-0,18	29,38	29,51	28,73	29,64	55M	8.609
12/11/2025	2,82%	0,81	29,56	28,90	28,80	29,78	65M	10.079
11/11/2025	2,10%	0,59	28,75	27,11	27,10	29,57	153M	20.949
10/11/2025	-2,05%	-0,59	28,16	28,99	28,11	29,16	48M	6.799
07/11/2025	1,95%	0,55	28,75	28,20	28,02	29,11	47M	6.695
06/11/2025	-3,03%	-0,88	28,20	29,23	27,94	29,23	59M	9.271
05/11/2025	2,47%	0,70	29,08	28,49	27,95	29,08	78M	12.211
04/11/2025	0,46%	0,13	28,38	28,23	28,10	28,89	93M	12.707
03/11/2025	-1,60%	-0,46	28,25	28,92	28,25	29,42	54M	7.963
31/10/2025	0,21%	0,06	28,71	28,67	28,25	29,01	71M	7.090
30/10/2025	1,92%	0,54	28,65	27,66	27,30	28,94	48M	7.042
29/10/2025	-1,13%	-0,32	28,11	28,62	28,05	28,68	49M	7.085
28/10/2025	-0,91%	-0,26	28,43	28,73	28,25	28,76	45M	6.875
27/10/2025	2,32%	0,65	28,69	28,39	28,21	28,75	75M	9.896
24/10/2025	1,74%	0,48	28,04	27,88	27,50	28,42	75M	9.060
23/10/2025	5,55%	1,45	27,56	26,50	26,31	27,60	108M	15.649
22/10/2025	1,87%	0,48	26,11	25,80	25,32	26,27	72M	12.432
21/10/2025	0,71%	0,18	25,63	25,55	25,22	26,17	78M	13.835
20/10/2025	2,50%	0,62	25,45	25,00	24,81	25,64	54M	11.390
17/10/2025	1,39%	0,34	24,83	24,36	23,75	24,83	74M	11.342
16/10/2025	-2,31%	-0,58	24,49	25,10	24,38	25,30	61M	9.713
15/10/2025	0,28%	0,07	25,07	24,83	24,69	25,38	81M	11.938
14/10/2025	1,38%	0,34	25,00	24,80	24,37	25,00	66M	10.010
13/10/2025	-0,76%	-0,19	24,66	25,23	24,66	25,27	41M	7.176
10/10/2025	-1,04%	-0,26	24,85	25,20	24,63	25,74	59M	9.790
09/10/2025	-0,55%	-0,14	25,11	25,50	24,94	25,51	49M	7.950
08/10/2025	0,88%	0,22	25,25	25,05	24,82	25,69	94M	11.438
07/10/2025	-5,69%	-1,51	25,03	26,31	24,58	26,37	193M	18.952
06/10/2025	-2,75%	-0,75	26,54	27,31	26,25	27,32	84M	13.092
03/10/2025	-2,64%	-0,74	27,29	28,03	27,08	28,06	135M	17.588
02/10/2025	-5,14%	-1,52	28,03	29,60	27,90	29,65	113M	12.548
01/10/2025	-1,99%	-0,60	29,55	30,31	29,31	30,51	67M	7.710
30/09/2025	-2,90%	-0,90	30,15	31,37	30,05	31,53	66M	8.257
29/09/2025	1,07%	0,33	31,05	31,10	30,91	31,74	44M	6.160
26/09/2025	-0,61%	-0,19	30,72	31,10	30,44	31,22	42M	5.812
25/09/2025	-2,06%	-0,65	30,91	31,50	30,82	31,50	44M	5.994
24/09/2025	-1,16%	-0,37	31,56	32,12	31,36	32,34	49M	7.469
23/09/2025	1,37%	0,43	31,93	31,68	31,41	32,26	47M	7.806
22/09/2025	-2,17%	-0,70	31,50	32,14	30,83	32,14	64M	9.412
19/09/2025	-1,38%	-0,45	32,20	32,87	32,04	32,87	67M	8.764
18/09/2025	-3,37%	-1,14	32,65	33,79	32,65	33,97	55M	8.149
17/09/2025	1,14%	0,38	33,79	33,27	32,99	34,25	58M	10.007
16/09/2025	-0,12%	-0,04	33,41	33,52	33,15	34,00	56M	6.365
15/09/2025	2,70%	0,88	33,45	32,64	32,56	33,63	52M	7.147
12/09/2025	-1,15%	-0,38	32,57	32,46	32,12	32,94	33M	4.954
11/09/2025	3,55%	1,13	32,95	32,02	31,94	33,04	76M	10.190
10/09/2025	1,21%	0,38	31,82	31,47	31,25	31,88	46M	7.508
09/09/2025	-2,45%	-0,79	31,44	32,49	31,44	32,50	64M	9.600
08/09/2025	-1,95%	-0,64	32,23	32,94	31,77	32,98	87M	11.541
05/09/2025	-1,08%	-0,36	32,87	33,80	32,48	34,43	132M	12.832
04/09/2025	-1,10%	-0,37	33,23	33,15	32,75	33,56	79M	9.237
03/09/2025	-0,56%	-0,19	33,60	33,81	33,24	34,12	43M	7.564
02/09/2025	-2,73%	-0,95	33,79	34,66	33,58	34,66	58M	5.690
01/09/2025	0,09%	0,03	34,74	34,80	34,55	35,18	29M	4.735
29/08/2025	-0,77%	-0,27	34,71	34,92	34,55	35,21	33M	4.900
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	-	-	41,07	40,24	39,90	41,39	80M	8.065

Date,Open,High,Low,Close,Volume
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
14-Nov-25,29.38,30.48,29.11,29.74,49527222
13-Nov-25,29.51,29.64,28.73,29.38,54584749
12-Nov-25,28.90,29.78,28.80,29.56,64502815
11-Nov-25,27.11,29.57,27.10,28.75,153279005
10-Nov-25,28.99,29.16,28.11,28.16,48470503
07-Nov-25,28.20,29.11,28.02,28.75,46947026
06-Nov-25,29.23,29.23,27.94,28.20,59444962
05-Nov-25,28.49,29.08,27.95,29.08,78100414
04-Nov-25,28.23,28.89,28.10,28.38,93482874
03-Nov-25,28.92,29.42,28.25,28.25,54370634
31-Oct-25,28.67,29.01,28.25,28.71,71349692
30-Oct-25,27.66,28.94,27.30,28.65,47781549
29-Oct-25,28.62,28.68,28.05,28.11,48595589
28-Oct-25,28.73,28.76,28.25,28.43,45105473
27-Oct-25,28.39,28.75,28.21,28.69,74537234
24-Oct-25,27.88,28.42,27.50,28.04,74804246
23-Oct-25,26.50,27.60,26.31,27.56,107936921
22-Oct-25,25.80,26.27,25.32,26.11,72165379
21-Oct-25,25.55,26.17,25.22,25.63,77906355
20-Oct-25,25.00,25.64,24.81,25.45,54204921
17-Oct-25,24.36,24.83,23.75,24.83,73743271
16-Oct-25,25.10,25.30,24.38,24.49,61409245
15-Oct-25,24.83,25.38,24.69,25.07,80674105
14-Oct-25,24.80,25.00,24.37,25.00,66385899
13-Oct-25,25.23,25.27,24.66,24.66,40858680
10-Oct-25,25.20,25.74,24.63,24.85,58852744
09-Oct-25,25.50,25.51,24.94,25.11,48781485
08-Oct-25,25.05,25.69,24.82,25.25,94332768
07-Oct-25,26.31,26.37,24.58,25.03,193461775
06-Oct-25,27.31,27.32,26.25,26.54,84300080
03-Oct-25,28.03,28.06,27.08,27.29,135129793
02-Oct-25,29.60,29.65,27.90,28.03,113078883
01-Oct-25,30.31,30.51,29.31,29.55,66976125
30-Sep-25,31.37,31.53,30.05,30.15,65699329
29-Sep-25,31.10,31.74,30.91,31.05,44071248
26-Sep-25,31.10,31.22,30.44,30.72,41541609
25-Sep-25,31.50,31.50,30.82,30.91,44245237
24-Sep-25,32.12,32.34,31.36,31.56,48518660
23-Sep-25,31.68,32.26,31.41,31.93,46798728
22-Sep-25,32.14,32.14,30.83,31.50,64254438
19-Sep-25,32.87,32.87,32.04,32.20,67440834
18-Sep-25,33.79,33.97,32.65,32.65,55347577
17-Sep-25,33.27,34.25,32.99,33.79,58350154
16-Sep-25,33.52,34.00,33.15,33.41,55855894
15-Sep-25,32.64,33.63,32.56,33.45,51525014
12-Sep-25,32.46,32.94,32.12,32.57,32898929
11-Sep-25,32.02,33.04,31.94,32.95,75885716
10-Sep-25,31.47,31.88,31.25,31.82,45678106
09-Sep-25,32.49,32.50,31.44,31.44,64311707
08-Sep-25,32.94,32.98,31.77,32.23,87151839
05-Sep-25,33.80,34.43,32.48,32.87,132199243
04-Sep-25,33.15,33.56,32.75,33.23,79213490
03-Sep-25,33.81,34.12,33.24,33.60,42616701
02-Sep-25,34.66,34.66,33.58,33.79,58079545
01-Sep-25,34.80,35.18,34.55,34.74,28935743
29-Aug-25,34.92,35.21,34.55,34.71,33461360
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

*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