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
11/10/2024	1,09%	0,45	41,80	41,00	40,61	41,87	58M	6.412
10/10/2024	0,00%	0,00	41,35	41,35	40,55	41,48	47M	4.806
09/10/2024	-1,15%	-0,48	41,35	41,46	40,57	41,49	75M	9.532
08/10/2024	2,27%	0,93	41,83	40,43	40,31	41,83	75M	8.668
07/10/2024	-1,52%	-0,63	40,90	42,00	40,53	42,06	50M	5.403
04/10/2024	2,44%	0,99	41,53	40,40	40,10	41,70	78M	8.780
03/10/2024	-4,23%	-1,79	40,54	41,53	40,44	41,79	103M	10.773

02/10/2024	1,36%	0,57	42,33	42,00	41,68	43,00	208M	13.244
01/10/2024	-0,97%	-0,41	41,76	42,55	41,59	43,01	171M	12.695
30/09/2024	-1,63%	-0,70	42,17	43,00	41,43	43,04	126M	11.445
27/09/2024	1,06%	0,45	42,87	42,33	42,13	44,44	90M	10.988
26/09/2024	-1,21%	-0,52	42,42	42,98	42,33	43,48	49M	5.518
25/09/2024	-4,17%	-1,87	42,94	44,82	42,94	45,03	65M	6.557
24/09/2024	-0,86%	-0,39	44,81	45,77	44,71	46,25	78M	6.854
23/09/2024	1,23%	0,55	45,20	44,11	43,78	45,37	92M	8.863
20/09/2024	-3,56%	-1,65	44,65	46,40	43,70	46,59	147M	11.485
19/09/2024	-3,08%	-1,47	46,30	48,15	46,30	48,59	73M	6.374
18/09/2024	1,34%	0,63	47,77	46,91	46,89	48,85	187M	11.689
17/09/2024	-1,22%	-0,58	47,14	47,70	46,88	47,89	83M	6.397
16/09/2024	-1,28%	-0,62	47,72	47,75	47,41	48,31	68M	4.928
13/09/2024	1,66%	0,79	48,34	48,23	47,64	48,53	115M	7.061
12/09/2024	-1,39%	-0,67	47,55	48,21	46,97	48,62	100M	6.121
11/09/2024	1,32%	0,63	48,22	47,60	47,20	48,23	81M	6.661
10/09/2024	2,34%	1,09	47,59	46,31	46,28	47,69	89M	6.828
09/09/2024	-1,77%	-0,84	46,50	47,20	46,15	47,45	120M	7.838
06/09/2024	-0,34%	-0,16	47,34	47,58	46,92	47,94	69M	5.994
05/09/2024	-0,88%	-0,42	47,50	47,98	46,58	48,00	156M	9.675
04/09/2024	1,08%	0,51	47,92	47,35	47,27	49,31	87M	7.694
03/09/2024	-1,23%	-0,59	47,41	48,30	47,20	48,51	107M	9.986
02/09/2024	-2,04%	-1,00	48,00	48,74	47,50	49,13	92M	8.793
30/08/2024	-3,39%	-1,72	49,00	50,41	48,79	50,54	233M	17.246
29/08/2024	-4,23%	-2,24	50,72	51,40	50,10	51,95	179M	14.263
28/08/2024	-1,56%	-0,84	52,96	53,66	52,70	53,80	62M	6.143
27/08/2024	2,30%	1,21	53,80	52,61	52,01	54,18	81M	7.575
26/08/2024	0,23%	0,12	52,59	52,77	51,54	52,95	45M	4.107
23/08/2024	4,42%	2,22	52,47	50,60	50,27	52,95	75M	5.579
22/08/2024	-2,94%	-1,52	50,25	52,00	49,76	52,00	63M	5.352
21/08/2024	-0,94%	-0,49	51,77	52,05	51,50	52,95	51M	4.302
20/08/2024	-0,27%	-0,14	52,26	52,16	51,02	52,52	56M	4.890
19/08/2024	2,54%	1,30	52,40	51,00	50,29	52,50	86M	7.572
16/08/2024	-5,27%	-2,84	51,10	53,70	51,05	53,95	162M	10.391
15/08/2024	-2,21%	-1,22	53,94	54,87	53,33	56,29	145M	9.118
14/08/2024	1,49%	0,81	55,16	54,99	54,46	55,64	118M	7.708
13/08/2024	1,63%	0,87	54,35	53,78	53,64	54,90	69M	5.473
12/08/2024	-0,80%	-0,43	53,48	54,00	53,02	54,85	76M	5.045
09/08/2024	5,05%	2,59	53,91	51,60	51,58	54,52	186M	12.309
08/08/2024	1,99%	1,00	51,32	50,25	50,22	51,59	85M	4.038
07/08/2024	1,90%	0,94	50,32	50,00	49,90	51,61	57M	4.473
06/08/2024	0,39%	0,19	49,38	49,79	48,50	49,99	55M	5.401
05/08/2024	-2,30%	-1,16	49,19	48,00	47,50	49,89	102M	6.791
02/08/2024	-0,08%	-0,04	50,35	49,90	49,85	51,45	65M	5.553
01/08/2024	-	-	50,39	49,00	48,65	50,76	58M	3.060

Date,Open,High,Low,Close,Volume
11-Oct-24,41.00,41.87,40.61,41.80,57699860
10-Oct-24,41.35,41.48,40.55,41.35,47037351
09-Oct-24,41.46,41.49,40.57,41.35,75420468
08-Oct-24,40.43,41.83,40.31,41.83,74912373
07-Oct-24,42.00,42.06,40.53,40.90,49670161
04-Oct-24,40.40,41.70,40.10,41.53,78279678
03-Oct-24,41.53,41.79,40.44,40.54,102817734
02-Oct-24,42.00,43.00,41.68,42.33,207955562
01-Oct-24,42.55,43.01,41.59,41.76,170511274
30-Sep-24,43.00,43.04,41.43,42.17,125907574
27-Sep-24,42.33,44.44,42.13,42.87,90424639
26-Sep-24,42.98,43.48,42.33,42.42,48966665
25-Sep-24,44.82,45.03,42.94,42.94,64700319
24-Sep-24,45.77,46.25,44.71,44.81,78298905
23-Sep-24,44.11,45.37,43.78,45.20,91748929
20-Sep-24,46.40,46.59,43.70,44.65,146576682
19-Sep-24,48.15,48.59,46.30,46.30,73325711
18-Sep-24,46.91,48.85,46.89,47.77,186600783
17-Sep-24,47.70,47.89,46.88,47.14,83337262
16-Sep-24,47.75,48.31,47.41,47.72,67907380
13-Sep-24,48.23,48.53,47.64,48.34,115118351
12-Sep-24,48.21,48.62,46.97,47.55,100457150
11-Sep-24,47.60,48.23,47.20,48.22,80984980
10-Sep-24,46.31,47.69,46.28,47.59,89330775
09-Sep-24,47.20,47.45,46.15,46.50,119506114
06-Sep-24,47.58,47.94,46.92,47.34,69304833
05-Sep-24,47.98,48.00,46.58,47.50,155831642
04-Sep-24,47.35,49.31,47.27,47.92,87484984
03-Sep-24,48.30,48.51,47.20,47.41,107491949
02-Sep-24,48.74,49.13,47.50,48.00,92169529
30-Aug-24,50.41,50.54,48.79,49.00,233225068
29-Aug-24,51.40,51.95,50.10,50.72,179355586
28-Aug-24,53.66,53.80,52.70,52.96,62221043
27-Aug-24,52.61,54.18,52.01,53.80,80744378
26-Aug-24,52.77,52.95,51.54,52.59,45058436
23-Aug-24,50.60,52.95,50.27,52.47,75056766
22-Aug-24,52.00,52.00,49.76,50.25,62990014
21-Aug-24,52.05,52.95,51.50,51.77,50872755
20-Aug-24,52.16,52.52,51.02,52.26,55848701
19-Aug-24,51.00,52.50,50.29,52.40,85952513
16-Aug-24,53.70,53.95,51.05,51.10,162129983
15-Aug-24,54.87,56.29,53.33,53.94,144646039
14-Aug-24,54.99,55.64,54.46,55.16,118007442
13-Aug-24,53.78,54.90,53.64,54.35,69275877
12-Aug-24,54.00,54.85,53.02,53.48,76216291
09-Aug-24,51.60,54.52,51.58,53.91,185572403
08-Aug-24,50.25,51.59,50.22,51.32,85004594
07-Aug-24,50.00,51.61,49.90,50.32,57214890
06-Aug-24,49.79,49.99,48.50,49.38,55471914
05-Aug-24,48.00,49.89,47.50,49.19,101898884
02-Aug-24,49.90,51.45,49.85,50.35,64854583
01-Aug-24,49.00,50.76,48.65,50.39,57989142

*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