Cotação atual, histórico e gráfico do papel: AZZA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2024 | -1,49% | -0,61 | 40,39 | 41,00 | 40,30 | 41,49 | 61M | 7.014 |
| 17/10/2024 | -0,87% | -0,36 | 41,00 | 40,75 | 40,18 | 41,22 | 46M | 5.560 |
| 16/10/2024 | -1,59% | -0,67 | 41,36 | 42,21 | 41,08 | 42,74 | 96M | 10.746 |
| 15/10/2024 | -0,02% | -0,01 | 42,03 | 42,21 | 41,75 | 42,38 | 66M | 4.272 |
| 14/10/2024 | 0,57% | 0,24 | 42,04 | 41,80 | 41,00 | 42,15 | 39M | 5.507 |
| 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
18-Oct-24,41.00,41.49,40.30,40.39,60994929
17-Oct-24,40.75,41.22,40.18,41.00,46145380
16-Oct-24,42.21,42.74,41.08,41.36,95923100
15-Oct-24,42.21,42.38,41.75,42.03,65891202
14-Oct-24,41.80,42.15,41.00,42.04,39316843
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