Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas AZO
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mai 2024 | 2.917,50 | 16,51 | 0,57% | 2.933,85 | 2.933,85 | 2.890,11 | 191.033 |
| 16 Mai 2024 | 2.900,9899 | -29,18 | -1,00% | 2.932,60 | 2.942,93 | 2.890,795 | 188.342 |
| 15 Mai 2024 | 2.930,17 | 8,74 | 0,30% | 2.921,43 | 2.938,7199 | 2.911,215 | 224.179 |
| 14 Mai 2024 | 2.921,43 | -16,49 | -0,56% | 2.948,2199 | 2.950,685 | 2.912,27 | 213.994 |
| 13 Mai 2024 | 2.937,92 | -41,40 | -1,39% | 3.003,93 | 3.003,93 | 2.919,50 | 162.416 |
| 10 Mai 2024 | 2.979,32 | -7,73 | -0,26% | 2.997,05 | 3.005,60 | 2.970,965 | 105.654 |
| 09 Mai 2024 | 2.987,05 | 24,53 | 0,83% | 2.977,42 | 2.990,79 | 2.967,08 | 77.941 |
| 08 Mai 2024 | 2.962,52 | -28,13 | -0,94% | 2.991,12 | 3.004,905 | 2.957,675 | 81.317 |
| 07 Mai 2024 | 2.990,65 | 22,95 | 0,77% | 2.986,71 | 3.008,3307 | 2.973,2399 | 113.415 |
| 06 Mai 2024 | 2.967,70 | 15,50 | 0,53% | 2.967,4699 | 2.976,51 | 2.956,295 | 117.530 |
| 03 Mai 2024 | 2.952,20 | -9,89 | -0,33% | 2.966,50 | 2.987,11 | 2.949,82 | 102.072 |
| 02 Mai 2024 | 2.962,09 | 15,28 | 0,52% | 2.955,00 | 2.972,54 | 2.946,84 | 89.778 |
| 01 Mai 2024 | 2.946,81 | -9,59 | -0,32% | 2.952,86 | 2.970,85 | 2.927,575 | 95.004 |
| 30 Abr 2024 | 2.956,40 | -42,38 | -1,41% | 2.997,89 | 3.005,19 | 2.943,07 | 124.999 |
| 29 Abr 2024 | 2.998,78 | 52,80 | 1,79% | 2.944,98 | 2.998,78 | 2.940,2399 | 135.632 |
| 26 Abr 2024 | 2.945,98 | 0,73 | 0,02% | 2.934,56 | 2.962,7399 | 2.933,50 | 115.842 |
| 25 Abr 2024 | 2.945,25 | -43,26 | -1,45% | 2.907,03 | 2.952,55 | 2.851,42 | 227.144 |
| 24 Abr 2024 | 2.988,51 | 27,47 | 0,93% | 2.945,86 | 2.994,255 | 2.944,06 | 128.134 |
| 23 Abr 2024 | 2.961,04 | -0,62 | -0,02% | 2.990,44 | 2.990,44 | 2.957,4899 | 84.461 |
| 22 Abr 2024 | 2.961,66 | -23,88 | -0,80% | 3.004,96 | 3.004,96 | 2.951,41 | 167.589 |
| 19 Abr 2024 | 2.985,54 | 12,37 | 0,42% | 2.987,2199 | 2.999,86 | 2.967,45 | 114.398 |
| 18 Abr 2024 | 2.973,17 | 34,91 | 1,19% | 2.964,06 | 3.005,00 | 2.939,78 | 132.202 |
| 17 Abr 2024 | 2.938,26 | 27,99 | 0,96% | 2.933,35 | 2.949,455 | 2.900,00 | 119.698 |
| 16 Abr 2024 | 2.910,27 | 6,76 | 0,23% | 2.910,85 | 2.926,30 | 2.902,32 | 169.711 |
| 15 Abr 2024 | 2.903,51 | -58,81 | -1,99% | 3.007,56 | 3.007,56 | 2.900,00 | 170.356 |
| 12 Abr 2024 | 2.962,32 | -44,44 | -1,48% | 2.994,75 | 3.006,7299 | 2.955,26 | 147.790 |
| 11 Abr 2024 | 3.006,76 | -18,99 | -0,63% | 3.025,75 | 3.049,9699 | 2.980,6801 | 116.478 |
| 10 Abr 2024 | 3.025,75 | -17,87 | -0,59% | 3.017,2199 | 3.040,70 | 3.000,29 | 89.718 |
| 09 Abr 2024 | 3.043,62 | -32,47 | -1,06% | 3.080,00 | 3.087,00 | 3.016,48 | 225.884 |
| 08 Abr 2024 | 3.076,09 | -28,85 | -0,93% | 3.089,25 | 3.113,46 | 3.064,945 | 148.201 |
| 05 Abr 2024 | 3.104,94 | 19,90 | 0,65% | 3.097,07 | 3.121,065 | 3.094,88 | 84.182 |
| 04 Abr 2024 | 3.085,04 | -61,59 | -1,96% | 3.161,4899 | 3.162,16 | 3.084,03 | 117.445 |
| 03 Abr 2024 | 3.146,63 | -23,41 | -0,74% | 3.171,13 | 3.189,015 | 3.145,83 | 100.044 |
| 02 Abr 2024 | 3.170,04 | 1,44 | 0,05% | 3.175,08 | 3.198,4899 | 3.155,06 | 97.675 |
| 01 Abr 2024 | 3.168,60 | 16,95 | 0,54% | 3.139,14 | 3.182,14 | 3.134,48 | 105.628 |
| 28 Mar 2024 | 3.151,65 | -41,14 | -1,29% | 3.198,59 | 3.199,09 | 3.151,55 | 172.616 |
| 27 Mar 2024 | 3.192,79 | 1,31 | 0,04% | 3.208,88 | 3.212,52 | 3.171,11 | 102.098 |
| 26 Mar 2024 | 3.191,48 | 20,66 | 0,65% | 3.166,58 | 3.206,37 | 3.166,58 | 133.837 |
| 25 Mar 2024 | 3.170,82 | -68,50 | -2,11% | 3.237,43 | 3.238,00 | 3.168,56 | 143.903 |
| 22 Mar 2024 | 3.239,32 | 28,92 | 0,90% | 3.207,30 | 3.256,37 | 3.180,27 | 101.956 |
| 21 Mar 2024 | 3.210,40 | 23,02 | 0,72% | 3.185,10 | 3.236,13 | 3.160,15 | 123.427 |
| 20 Mar 2024 | 3.187,38 | 33,57 | 1,06% | 3.160,00 | 3.192,20 | 3.154,75 | 220.944 |
| 19 Mar 2024 | 3.153,81 | 51,84 | 1,67% | 3.134,95 | 3.161,435 | 3.112,51 | 121.629 |
| 18 Mar 2024 | 3.101,9699 | -22,36 | -0,72% | 3.131,00 | 3.147,35 | 3.094,84 | 130.044 |
| 15 Mar 2024 | 3.124,33 | 5,29 | 0,17% | 3.120,01 | 3.131,94 | 3.106,05 | 276.740 |
| 14 Mar 2024 | 3.119,04 | 29,80 | 0,96% | 3.110,54 | 3.119,04 | 3.079,45 | 109.038 |
| 13 Mar 2024 | 3.089,2399 | 29,73 | 0,97% | 3.059,51 | 3.105,54 | 3.042,57 | 172.085 |
| 12 Mar 2024 | 3.059,51 | -0,77 | -0,03% | 3.065,35 | 3.075,20 | 3.036,42 | 125.892 |
| 11 Mar 2024 | 3.060,28 | -19,21 | -0,62% | 3.069,00 | 3.069,00 | 3.014,7199 | 145.814 |
| 08 Mar 2024 | 3.079,4899 | -44,52 | -1,43% | 3.114,26 | 3.121,82 | 3.064,4699 | 139.435 |
| 07 Mar 2024 | 3.124,01 | 19,81 | 0,64% | 3.127,92 | 3.152,66 | 3.094,71 | 119.850 |
| 06 Mar 2024 | 3.104,20 | 1,34 | 0,04% | 3.106,00 | 3.130,25 | 3.086,37 | 108.591 |
| 05 Mar 2024 | 3.102,86 | 22,92 | 0,74% | 3.083,88 | 3.113,8361 | 3.066,83 | 149.542 |
| 04 Mar 2024 | 3.079,94 | 43,95 | 1,45% | 3.028,39 | 3.088,85 | 3.015,01 | 165.975 |
| 01 Mar 2024 | 3.035,9899 | 29,97 | 1,00% | 3.005,65 | 3.038,68 | 2.983,09 | 134.815 |
| 29 Fev 2024 | 3.006,02 | -5,60 | -0,19% | 3.025,96 | 3.026,66 | 2.977,60 | 253.075 |
| 28 Fev 2024 | 3.011,62 | 56,63 | 1,92% | 2.972,90 | 3.017,31 | 2.956,46 | 253.299 |
| 27 Fev 2024 | 2.954,9899 | 184,53 | 6,66% | 2.850,00 | 2.956,8449 | 2.825,00 | 376.212 |
| 26 Fev 2024 | 2.770,46 | 14,12 | 0,51% | 2.757,39 | 2.785,16 | 2.708,09 | 221.874 |
| 23 Fev 2024 | 2.756,34 | -2,43 | -0,09% | 2.747,4899 | 2.775,225 | 2.714,235 | 223.303 |
| 22 Fev 2024 | 2.758,77 | 29,08 | 1,07% | 2.759,70 | 2.778,98 | 2.739,4699 | 109.231 |
| 21 Fev 2024 | 2.729,69 | 33,54 | 1,24% | 2.699,83 | 2.740,105 | 2.680,96 | 139.691 |
| 20 Fev 2024 | 2.696,15 | -31,68 | -1,16% | 2.727,83 | 2.733,55 | 2.696,15 | 132.026 |
