Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
AZPL11 - FII AZPL - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 7,69 | 7,67 | -0,26% | 7,60 | 7,71 | 7,65 | 7,67 | 7,68 | 228 | 22.526.660 |
| 5/9/2025 | 7,69 | 7,69 | +0,39% | 7,60 | 7,69 | 7,63 | 7,62 | 7,69 | 2.649 | 20.250.413 |
| 4/9/2025 | 7,63 | 7,66 | +0,26% | 7,52 | 7,66 | 7,59 | 7,56 | 7,66 | 643 | 37.852.309 |
| 3/9/2025 | 7,69 | 7,64 | -0,78% | 7,52 | 7,70 | 7,60 | 7,60 | 7,64 | 347 | 69.090.985 |
| 2/9/2025 | 7,70 | 7,70 | -1,03% | 7,62 | 7,71 | 7,64 | 7,67 | 7,70 | 2.476 | 34.114.150 |
| 1/9/2025 | 7,58 | 7,78 | +1,70% | 7,56 | 7,81 | 7,72 | 7,70 | 7,78 | 2.285 | 35.296.346 |
| 29/8/2025 | 7,69 | 7,65 | +0,39% | 7,58 | 7,73 | 7,63 | 7,61 | 7,65 | 3.716 | 35.905.839 |
| 28/8/2025 | 7,69 | 7,62 | +0,13% | 7,55 | 7,69 | 7,60 | 7,60 | 7,62 | 889 | 17.659.699 |
| 27/8/2025 | 7,60 | 7,61 | +0,13% | 7,53 | 7,66 | 7,58 | 7,60 | 7,61 | 309 | 26.065.525 |
| 26/8/2025 | 7,62 | 7,60 | -0,26% | 7,53 | 7,62 | 7,57 | 7,59 | 7,60 | 3.090 | 46.257.371 |
| 25/8/2025 | 7,65 | 7,62 | +0,26% | 7,57 | 7,75 | 7,64 | 7,59 | 7,62 | 4.614 | 34.221.517 |
| 22/8/2025 | 7,51 | 7,60 | +0,13% | 7,51 | 7,61 | 7,55 | 7,59 | 7,60 | 696 | 57.048.395 |
| 21/8/2025 | 7,61 | 7,59 | -0,78% | 7,59 | 7,67 | 7,61 | 7,59 | 7,65 | 3.748 | 26.654.975 |
| 20/8/2025 | 7,66 | 7,65 | +0,53% | 7,59 | 7,66 | 7,62 | 7,61 | 7,66 | 435 | 8.027.045 |
| 19/8/2025 | 7,66 | 7,61 | -1,17% | 7,59 | 7,71 | 7,63 | 7,61 | 7,66 | 745 | 25.496.910 |
| 18/8/2025 | 7,59 | 7,70 | 0,00% | 7,58 | 7,70 | 7,64 | 7,63 | 7,70 | 2.237 | 17.453.448 |
| 15/8/2025 | 7,58 | 7,70 | +0,92% | 7,58 | 7,70 | 7,62 | 7,64 | 7,70 | 319 | 20.764.921 |
| 14/8/2025 | 7,61 | 7,63 | +0,26% | 7,57 | 7,63 | 7,59 | 7,58 | 7,63 | 1.195 | 19.953.654 |
| 13/8/2025 | 7,62 | 7,61 | -0,13% | 7,53 | 7,65 | 7,59 | 7,60 | 7,65 | 2.724 | 488.284.135 |
| 12/8/2025 | 7,60 | 7,62 | 0,00% | 7,57 | 7,65 | 7,61 | 7,62 | 7,65 | 3.768 | 740.560.929 |
| 11/8/2025 | 7,60 | 7,62 | +0,40% | 7,52 | 7,62 | 7,57 | 7,55 | 7,62 | 1.870 | 255.740.687 |
| 8/8/2025 | 7,56 | 7,59 | +0,80% | 7,50 | 7,59 | 7,53 | 7,51 | 7,59 | 348 | 36.467.863 |
| 7/8/2025 | 7,53 | 7,53 | +1,07% | 7,45 | 7,56 | 7,51 | 7,46 | 7,53 | 2.269 | 27.577.807 |
| 6/8/2025 | 7,50 | 7,45 | -0,67% | 7,45 | 7,58 | 7,51 | 7,45 | 7,50 | 284 | 26.282.904 |
| 5/8/2025 | 7,50 | 7,50 | -0,53% | 7,46 | 7,59 | 7,51 | 7,49 | 7,50 | 375 | 30.273.159 |
| 4/8/2025 | 7,59 | 7,54 | +0,40% | 7,47 | 7,59 | 7,51 | 7,49 | 7,54 | 2.842 | 24.757.982 |
| 1/8/2025 | 7,42 | 7,51 | -0,53% | 7,42 | 7,69 | 7,49 | 7,45 | 7,59 | 1.417 | 44.186.744 |
| 31/7/2025 | 7,50 | 7,55 | +1,62% | 7,45 | 7,55 | 7,49 | 7,50 | 7,55 | 6.887 | 138.024.457 |
| 30/7/2025 | 7,43 | 7,43 | -2,24% | 7,43 | 7,53 | 7,48 | 7,43 | 7,50 | 526 | 122.559.032 |
| 29/7/2025 | 7,60 | 7,60 | +0,93% | 7,51 | 7,60 | 7,56 | 7,50 | 7,60 | 3.428 | 14.793.492 |
| 28/7/2025 | 7,64 | 7,53 | -1,44% | 7,52 | 7,67 | 7,59 | 7,53 | 7,59 | 2.929 | 64.807.733 |
| 25/7/2025 | 7,64 | 7,64 | 0,00% | 7,56 | 7,65 | 7,61 | 7,60 | 7,64 | 2.150 | 26.706.146 |
| 24/7/2025 | 7,49 | 7,64 | +1,60% | 7,49 | 7,64 | 7,60 | 7,64 | 7,46 | 1.587 | 12.928.974 |
| 23/7/2025 | 7,59 | 7,52 | -1,05% | 7,51 | 7,65 | 7,57 | 7,52 | 7,65 | 1.344 | 53.537.845 |
| 22/7/2025 | 7,57 | 7,60 | +0,93% | 7,53 | 7,60 | 7,54 | 7,53 | 7,60 | 2.378 | 34.611.881 |
| 21/7/2025 | 7,68 | 7,53 | -0,26% | 7,49 | 7,69 | 7,54 | 7,53 | 7,56 | 8.350 | 72.176.630 |
| 18/7/2025 | 7,50 | 7,55 | +0,67% | 7,43 | 7,57 | 7,53 | 7,51 | 7,55 | 528 | 34.818.838 |
| 17/7/2025 | 7,61 | 7,50 | -0,66% | 7,50 | 7,62 | 7,54 | 7,50 | 7,56 | 1.632 | 56.756.778 |
| 16/7/2025 | 7,56 | 7,55 | -0,92% | 7,53 | 7,66 | 7,59 | 7,55 | 7,58 | 893 | 43.237.429 |
| 15/7/2025 | 7,64 | 7,62 | 0,00% | 7,55 | 7,64 | 7,59 | 7,57 | 7,62 | 371 | 15.590.673 |
| 14/7/2025 | 7,52 | 7,62 | +1,33% | 7,52 | 7,66 | 7,58 | 7,52 | 7,64 | 323 | 15.305.045 |
| 11/7/2025 | 7,52 | 7,52 | -0,92% | 7,45 | 7,63 | 7,55 | 7,52 | 7,70 | 287 | 25.069.281 |
| 10/7/2025 | 7,52 | 7,59 | +0,66% | 7,42 | 7,59 | 7,50 | 7,56 | 7,59 | 300 | 32.301.316 |
| 9/7/2025 | 7,60 | 7,54 | -0,66% | 7,48 | 7,67 | 7,56 | 7,42 | 7,54 | 241 | 36.321.030 |
| 8/7/2025 | 7,40 | 7,59 | +0,80% | 7,40 | 7,60 | 7,51 | 7,55 | 7,59 | 508 | 42.229.424 |
| 7/7/2025 | 7,65 | 7,53 | -0,40% | 7,46 | 7,65 | 7,53 | 7,53 | 7,59 | 326 | 68.579.723 |
| 4/7/2025 | 7,38 | 7,56 | +2,44% | 7,37 | 7,56 | 7,42 | 7,51 | 7,56 | 522 | 23.342.838 |
| 3/7/2025 | 7,37 | 7,38 | +1,23% | 7,31 | 7,44 | 7,38 | 7,31 | 7,44 | 220 | 18.352.393 |
| 2/7/2025 | 7,35 | 7,29 | -0,27% | 7,25 | 7,43 | 7,32 | 7,29 | 7,34 | 756 | 30.105.540 |
| 1/7/2025 | 7,36 | 7,31 | -1,88% | 7,25 | 7,69 | 7,36 | 7,31 | 7,39 | 1.144 | 94.530.194 |
| 30/6/2025 | 7,36 | 7,45 | +1,09% | 7,36 | 7,45 | 7,39 | 7,39 | 7,45 | 10.547 | 103.643.625 |
| 27/6/2025 | 7,36 | 7,37 | 0,00% | 7,36 | 7,56 | 7,43 | 7,37 | 7,39 | 1.852 | 46.428.746 |
| 26/6/2025 | 7,44 | 7,37 | -0,94% | 7,36 | 7,48 | 7,40 | 7,36 | 7,37 | 2.801 | 72.364.199 |
| 25/6/2025 | 7,44 | 7,44 | +0,95% | 7,36 | 7,45 | 7,38 | 7,36 | 7,44 | 2.175 | 50.583.075 |
| 24/6/2025 | 7,36 | 7,37 | -0,27% | 7,36 | 7,44 | 7,36 | 7,37 | 7,42 | 10.895 | 80.450.238 |
| 23/6/2025 | 7,41 | 7,39 | +0,41% | 7,36 | 7,45 | 7,42 | 7,36 | 7,39 | 3.885 | 120.819.538 |
| 20/6/2025 | 7,41 | 7,36 | -0,14% | 7,32 | 7,41 | 7,36 | 7,36 | 7,37 | 375 | 11.376.944 |
| 18/6/2025 | 7,26 | 7,37 | +1,24% | 7,25 | 7,43 | 7,34 | 7,37 | 7,42 | 785 | 48.847.841 |
| 17/6/2025 | 7,25 | 7,28 | +0,41% | 7,24 | 7,29 | 7,25 | 7,25 | 7,28 | 1.523 | 15.431.233 |
| 16/6/2025 | 7,27 | 7,25 | +0,28% | 7,23 | 7,28 | 7,24 | 7,23 | 7,25 | 635 | 17.834.381 |
| 13/6/2025 | 7,27 | 7,23 | -0,55% | 7,23 | 7,30 | 7,24 | 7,23 | 7,28 | 1.624 | 34.582.618 |
| 12/6/2025 | 7,25 | 7,27 | +0,55% | 7,23 | 7,27 | 7,24 | 7,25 | 7,27 | 1.439 | 60.223.397 |
| 11/6/2025 | 7,21 | 7,23 | +0,28% | 7,20 | 7,27 | 7,22 | 7,23 | 7,26 | 3.342 | 28.511.078 |
| 10/6/2025 | 7,31 | 7,21 | -0,41% | 7,21 | 7,31 | 7,23 | 7,20 | 7,21 | 265 | 60.546.243 |
| 9/6/2025 | 7,32 | 7,24 | -1,09% | 7,23 | 7,32 | 7,25 | 7,24 | 7,31 | 3.187 | 56.882.861 |
| 6/6/2025 | 7,30 | 7,32 | +0,69% | 7,27 | 7,32 | 7,28 | 7,31 | 7,32 | 1.323 | 43.829.179 |
| 5/6/2025 | 7,29 | 7,27 | 0,00% | 7,27 | 7,34 | 7,27 | 7,27 | 7,30 | 2.947 | 49.915.618 |
| 4/6/2025 | 7,27 | 7,27 | -0,14% | 7,27 | 7,36 | 7,28 | 7,27 | 7,29 | 910 | 37.934.340 |
| 3/6/2025 | 7,29 | 7,28 | 0,00% | 7,23 | 7,31 | 7,27 | 7,27 | 7,28 | 631 | 16.780.556 |
| 2/6/2025 | 7,30 | 7,28 | -0,55% | 7,21 | 7,30 | 7,23 | 7,27 | 7,28 | 1.090 | 29.404.534 |
| 30/5/2025 | 7,27 | 7,32 | +0,14% | 7,27 | 7,35 | 7,32 | 7,32 | 7,35 | 576 | 15.578.419 |
| 29/5/2025 | 7,28 | 7,31 | +0,41% | 7,27 | 7,33 | 7,27 | 7,27 | 7,31 | 5.398 | 29.634.071 |
| 28/5/2025 | 7,36 | 7,28 | +0,14% | 7,27 | 7,36 | 7,27 | 7,28 | 7,29 | 2.413 | 73.946.849 |
| 27/5/2025 | 7,26 | 7,27 | +0,28% | 7,25 | 7,30 | 7,26 | 7,27 | 7,28 | 11.603 | 123.593.778 |
| 26/5/2025 | 7,34 | 7,25 | -0,41% | 7,22 | 7,35 | 7,27 | 7,25 | 7,30 | 1.707 | 137.526.362 |
| 23/5/2025 | 7,31 | 7,28 | -0,55% | 7,28 | 7,35 | 7,28 | 7,28 | 7,33 | 8.840 | 92.311.529 |
| 22/5/2025 | 7,31 | 7,32 | +0,14% | 7,24 | 7,32 | 7,28 | 7,28 | 7,32 | 5.207 | 89.273.178 |
| 21/5/2025 | 7,32 | 7,31 | +0,55% | 7,27 | 7,32 | 7,28 | 7,27 | 7,31 | 13.762 | 161.304.359 |
| 20/5/2025 | 7,27 | 7,27 | 0,00% | 7,26 | 7,32 | 7,28 | 7,27 | 7,31 | 10.221 | 78.848.141 |
| 19/5/2025 | 7,30 | 7,27 | 0,00% | 7,27 | 7,32 | 7,27 | 7,27 | 7,30 | 4.059 | 21.242.227 |
| 16/5/2025 | 7,35 | 7,27 | -0,68% | 7,26 | 7,35 | 7,27 | 7,27 | 7,32 | 1.476 | 97.542.318 |
| 15/5/2025 | 7,33 | 7,32 | +0,69% | 7,30 | 7,34 | 7,32 | 7,32 | 7,34 | 1.184 | 25.408.266 |
| 14/5/2025 | 7,30 | 7,27 | -0,82% | 7,27 | 7,36 | 7,28 | 7,27 | 7,31 | 459 | 141.524.253 |
| 13/5/2025 | 7,29 | 7,33 | +0,41% | 7,21 | 7,34 | 7,27 | 7,31 | 7,33 | 312 | 57.979.548 |
| 12/5/2025 | 7,35 | 7,30 | 0,00% | 7,28 | 7,37 | 7,29 | 7,30 | 7,33 | 197 | 31.991.976 |
| 9/5/2025 | 7,39 | 7,30 | -0,27% | 7,28 | 7,39 | 7,29 | 7,30 | 7,31 | 3.772 | 55.863.906 |
| 8/5/2025 | 7,30 | 7,32 | +0,55% | 7,25 | 7,37 | 7,29 | 7,28 | 7,32 | 348 | 109.276.747 |
| 7/5/2025 | 7,30 | 7,28 | -1,49% | 7,23 | 7,42 | 7,28 | 7,28 | 7,44 | 653 | 188.394.624 |
| 6/5/2025 | 7,40 | 7,39 | +0,68% | 7,22 | 7,42 | 7,29 | 7,30 | 7,39 | 3.893 | 47.896.175 |
| 5/5/2025 | 7,16 | 7,34 | +1,24% | 7,16 | 7,44 | 7,28 | 7,34 | 7,35 | 3.809 | 30.769.603 |
| 2/5/2025 | 7,25 | 7,25 | -1,49% | 7,15 | 7,45 | 7,24 | 7,25 | 7,34 | 1.892 | 20.413.993 |
| 29/4/2025 | 7,37 | 7,36 | -0,14% | 7,32 | 7,48 | 7,35 | 7,33 | 7,39 | 4.545 | 60.063.646 |
| 28/4/2025 | 7,43 | 7,37 | +0,41% | 7,33 | 7,43 | 7,38 | 7,37 | 7,41 | 845 | 13.152.138 |
| 25/4/2025 | 7,47 | 7,34 | -0,68% | 7,32 | 7,47 | 7,36 | 7,34 | 7,37 | 1.932 | 22.771.456 |
| 24/4/2025 | 7,51 | 7,39 | -0,54% | 7,30 | 7,53 | 7,34 | 7,31 | 7,39 | 1.566 | 33.003.621 |
| 23/4/2025 | 7,70 | 7,43 | -5,71% | 7,29 | 7,70 | 7,43 | 7,43 | 7,51 | 2.475 | 40.997.463 |
| 22/4/2025 | 7,18 | 7,88 | +9,90% | 7,18 | 7,89 | 7,25 | 7,20 | 7,88 | 3.985 | 30.727.704 |
| 17/4/2025 | 7,29 | 7,17 | -0,69% | 7,15 | 7,29 | 7,20 | 7,17 | 7,25 | 230 | 17.631.147 |
| 16/4/2025 | 7,21 | 7,22 | -0,55% | 7,18 | 7,30 | 7,23 | 7,22 | 7,25 | 257 | 15.180.543 |
| 15/4/2025 | 7,30 | 7,26 | -0,55% | 7,11 | 7,30 | 7,20 | 7,21 | 7,26 | 263 | 43.170.468 |
| 14/4/2025 | 7,23 | 7,30 | +0,97% | 7,14 | 7,30 | 7,20 | 7,27 | 7,30 | 1.267 | 31.676.908 |
| 11/4/2025 | 7,17 | 7,23 | +0,84% | 7,12 | 7,23 | 7,16 | 7,15 | 7,23 | 396 | 17.841.676 |
| 10/4/2025 | 7,33 | 7,17 | -0,97% | 7,15 | 7,33 | 7,23 | 7,17 | 7,18 | 230 | 15.234.149 |
| 9/4/2025 | 7,13 | 7,24 | +1,54% | 7,07 | 7,34 | 7,16 | 7,20 | 7,24 | 504 | 21.136.485 |
| 8/4/2025 | 7,09 | 7,13 | +0,14% | 7,07 | 7,17 | 7,10 | 7,11 | 7,13 | 174 | 21.503.264 |
| 7/4/2025 | 7,28 | 7,12 | 0,00% | 7,08 | 7,28 | 7,13 | 7,12 | 7,18 | 288 | 20.235.523 |
| 4/4/2025 | 7,20 | 7,12 | -0,42% | 7,09 | 7,23 | 7,13 | 7,09 | 7,12 | 616 | 18.365.816 |
| 3/4/2025 | 7,25 | 7,15 | -1,38% | 7,07 | 7,25 | 7,13 | 7,15 | 7,17 | 431 | 27.296.884 |
| 2/4/2025 | 7,25 | 7,25 | 0,00% | 7,12 | 7,25 | 7,18 | 7,21 | 7,25 | 1.158 | 820.686.820 |
| 1/4/2025 | 7,05 | 7,25 | -0,55% | 7,03 | 7,25 | 7,15 | 7,12 | 7,25 | 3.058 | 72.624.777 |
| 31/3/2025 | 7,14 | 7,29 | +2,10% | 7,06 | 7,32 | 7,24 | 7,29 | 7,30 | 1.116 | 617.909.754 |
| 28/3/2025 | 7,33 | 7,14 | -2,19% | 7,05 | 7,44 | 7,16 | 7,14 | 7,16 | 6.081 | 46.093.550 |
| 27/3/2025 | 7,10 | 7,30 | +2,82% | 7,04 | 7,45 | 7,17 | 7,27 | 7,30 | 3.517 | 102.753.686 |
| 26/3/2025 | 7,08 | 7,10 | +0,28% | 7,02 | 7,11 | 7,08 | 7,04 | 7,10 | 311 | 76.542.396 |
| 25/3/2025 | 7,11 | 7,08 | +0,85% | 7,01 | 7,11 | 7,03 | 7,03 | 7,08 | 1.398 | 27.297.841 |
| 24/3/2025 | 7,06 | 7,02 | 0,00% | 7,01 | 7,13 | 7,05 | 7,02 | 7,08 | 1.137 | 28.970.160 |
| 21/3/2025 | 7,15 | 7,02 | -1,82% | 7,01 | 7,16 | 7,05 | 7,01 | 7,02 | 1.647 | 102.616.534 |
| 20/3/2025 | 7,19 | 7,15 | -0,69% | 7,01 | 7,21 | 7,10 | 7,10 | 7,15 | 3.846 | 68.411.989 |
| 19/3/2025 | 7,10 | 7,20 | +1,41% | 6,99 | 7,26 | 7,06 | 7,00 | 7,20 | 520 | 18.527.999 |
| 18/3/2025 | 6,96 | 7,10 | +2,01% | 6,96 | 7,10 | 6,99 | 6,98 | 7,10 | 442 | 17.932.633 |
| 17/3/2025 | 6,98 | 6,96 | -0,29% | 6,95 | 7,10 | 6,97 | 6,96 | 7,10 | 1.035 | 21.794.665 |
| 14/3/2025 | 7,00 | 6,98 | +0,58% | 6,96 | 7,35 | 7,10 | 6,98 | 7,19 | 3.346 | 51.174.325 |
| 13/3/2025 | 6,55 | 6,94 | +5,95% | 6,54 | 6,94 | 6,68 | 6,81 | 6,94 | 1.688 | 133.272.736 |
| 12/3/2025 | 6,65 | 6,55 | -0,91% | 6,48 | 6,67 | 6,56 | 6,55 | 6,60 | 760 | 66.902.524 |
| 11/3/2025 | 6,57 | 6,61 | +1,23% | 6,39 | 6,73 | 6,50 | 6,50 | 6,61 | 5.820 | 110.052.817 |
| 10/3/2025 | 6,59 | 6,53 | -0,91% | 6,45 | 6,65 | 6,51 | 6,52 | 6,53 | 354 | 22.001.134 |