O Dashboard do Investidor
  1. Home / Página do Ativo
+12.50%
Lote Padrão
-11.59%
Lote Padrão
+50.00%
Mercado Fracionário
-50.00%
Mercado Fracionário
+22.78%
Fundo Imobiliário
-7.61%
Fundo Imobiliário
-10.77%
Mais Negociadas
+0.53%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 5 Anos

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

AZZA3 - AZZAS 2154 - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
29/4/2025 30,90 30,98 +0,26% 30,56 31,68 31,02 30,81 30,98 6.864 5.264.340.400
28/4/2025 30,37 30,90 +1,85% 30,14 31,82 31,05 30,90 30,91 12.296 8.225.162.300
25/4/2025 29,78 30,34 +2,53% 29,48 30,41 30,09 30,34 30,35 9.066 6.403.194.300
24/4/2025 28,18 29,59 +4,71% 28,18 29,67 29,21 29,59 29,64 11.057 5.335.884.000
23/4/2025 28,31 28,26 +0,93% 28,25 29,30 28,75 28,25 28,30 8.272 4.918.031.500
22/4/2025 27,55 28,00 +1,45% 27,02 28,03 27,75 28,00 28,02 7.179 3.460.139.500
17/4/2025 27,29 27,60 +1,40% 26,91 28,00 27,63 27,53 27,61 5.693 5.535.084.700
16/4/2025 26,80 27,22 +0,81% 26,33 27,50 27,15 27,19 27,22 8.591 6.361.998.200
15/4/2025 26,53 27,00 +0,78% 26,25 27,16 26,83 26,99 27,01 5.393 3.025.217.000
14/4/2025 26,58 26,79 +2,10% 26,07 26,87 26,58 26,68 26,79 5.323 2.826.536.800
11/4/2025 25,44 26,24 +4,00% 25,10 26,44 25,93 26,23 26,24 9.282 5.623.024.900
10/4/2025 25,40 25,23 -1,94% 25,04 25,78 25,32 25,21 25,28 4.872 2.464.635.200
9/4/2025 24,48 25,73 +3,96% 24,27 25,76 25,19 25,73 25,75 13.316 9.129.638.200
8/4/2025 24,74 24,75 +2,19% 24,02 24,95 24,53 24,65 24,75 10.776 6.822.565.400
7/4/2025 23,78 24,22 -1,54% 23,30 24,73 23,99 24,12 24,22 12.882 6.774.062.100
4/4/2025 25,48 24,60 -3,79% 23,75 25,48 24,21 24,58 24,60 11.693 6.164.834.600
3/4/2025 24,99 25,57 +2,12% 24,88 26,14 25,64 25,55 25,62 7.062 4.026.707.000
2/4/2025 24,70 25,04 +1,38% 24,05 25,20 24,68 25,04 25,05 7.495 4.594.293.500
1/4/2025 24,65 24,70 +0,82% 24,24 25,02 24,56 24,70 24,71 7.459 3.242.220.100
31/3/2025 24,38 24,50 -0,69% 23,72 24,50 24,19 24,50 24,51 7.678 4.620.732.900
28/3/2025 24,79 24,67 -1,32% 24,03 25,00 24,44 24,65 24,79 7.734 5.521.483.500
27/3/2025 24,27 25,00 +3,18% 24,13 25,17 24,76 24,87 25,00 7.652 4.971.048.800
26/3/2025 23,79 24,23 +1,85% 23,45 24,42 23,99 24,20 24,25 7.803 5.905.018.300
25/3/2025 24,01 23,79 -0,50% 23,79 25,00 24,29 23,79 23,90 12.723 7.573.773.000
24/3/2025 24,02 23,91 -0,38% 23,70 24,53 24,08 23,90 24,01 9.725 5.173.337.900
21/3/2025 23,69 24,00 +0,88% 23,39 24,00 23,80 24,00 24,01 10.386 6.851.615.300
20/3/2025 23,57 23,79 +1,49% 23,38 24,18 23,77 23,72 23,80 15.004 6.541.560.900
19/3/2025 23,50 23,44 +1,91% 22,97 23,89 23,52 23,43 23,45 24.711 15.019.248.500
18/3/2025 21,80 23,00 +5,70% 21,60 23,20 22,30 22,96 23,05 20.606 18.846.962.200
17/3/2025 21,65 21,76 +1,21% 21,24 22,21 21,82 21,75 21,76 24.972 22.018.104.400
14/3/2025 23,52 21,50 -10,42% 21,38 23,77 21,96 21,48 21,50 27.651 25.665.239.900
13/3/2025 23,39 24,00 +4,85% 22,97 24,20 23,54 23,98 24,00 17.744 13.065.720.100
12/3/2025 24,88 22,89 -13,39% 22,89 25,31 23,97 22,89 22,96 31.569 39.070.281.800
11/3/2025 26,27 26,43 +0,57% 26,12 26,89 26,53 26,43 26,60 7.581 3.437.809.800
10/3/2025 26,26 26,28 -1,20% 25,93 26,89 26,43 26,25 26,28 7.231 3.488.897.600
7/3/2025 25,52 26,60 +2,98% 25,20 26,87 26,35 26,60 26,62 8.287 4.571.529.000
6/3/2025 25,88 25,83 +0,31% 25,40 26,14 25,75 25,76 25,85 9.119 3.683.594.800
5/3/2025 25,99 25,75 -0,96% 25,22 26,05 25,59 25,75 25,76 5.893 2.864.140.000
28/2/2025 26,90 26,00 -3,95% 25,72 27,41 26,34 25,99 26,05 9.302 5.647.043.100
27/2/2025 26,90 27,07 +1,05% 26,70 27,56 27,14 27,02 27,07 11.440 5.332.196.400
26/2/2025 27,90 26,79 -3,35% 26,58 28,06 27,15 26,61 26,81 17.225 8.489.027.200
25/2/2025 28,70 27,72 -3,38% 27,72 28,94 28,19 27,71 27,72 12.960 7.794.829.100
24/2/2025 31,28 28,69 -7,45% 28,54 31,42 29,73 28,68 28,70 8.031 4.851.456.900
21/2/2025 31,80 31,00 -2,52% 30,48 31,94 30,96 31,00 31,05 13.682 7.011.633.400
20/2/2025 31,78 31,80 +0,57% 31,48 32,43 31,86 31,80 31,88 7.446 5.278.999.300
19/2/2025 32,39 31,62 -3,63% 31,62 32,48 31,97 31,61 31,78 8.203 7.784.160.400
18/2/2025 32,00 32,81 +2,56% 31,19 32,81 32,12 32,80 32,82 10.935 7.005.240.300
17/2/2025 31,89 31,99 -0,09% 31,50 32,56 32,05 31,92 32,00 9.255 8.847.638.000
14/2/2025 31,52 32,02 +2,63% 31,37 32,36 31,89 32,02 32,05 12.503 6.935.444.000
13/2/2025 31,48 31,20 -0,89% 30,76 31,48 31,11 31,08 31,22 9.405 4.992.969.100
12/2/2025 32,12 31,48 -3,73% 31,37 32,34 31,61 31,37 31,48 8.858 6.844.380.600
11/2/2025 33,26 32,70 -1,83% 32,33 33,89 32,91 32,70 32,71 6.786 5.343.613.600
10/2/2025 33,90 33,31 -1,65% 33,18 34,56 33,62 33,30 33,32 5.417 3.343.884.700
7/2/2025 34,43 33,87 -1,63% 33,63 34,43 33,92 33,73 33,87 12.630 10.570.426.000
6/2/2025 33,50 34,43 +2,65% 33,50 34,53 34,19 34,21 34,44 11.018 8.932.508.000
5/2/2025 33,55 33,54 -0,33% 32,30 33,92 33,34 33,28 33,54 12.966 7.372.867.700
4/2/2025 33,87 33,65 -1,52% 32,87 33,94 33,34 33,65 33,66 7.671 6.398.100.800
3/2/2025 33,95 34,17 +0,06% 33,38 34,17 33,92 34,15 34,18 6.842 4.388.930.100
31/1/2025 34,81 34,15 -1,53% 34,02 34,81 34,31 34,15 34,23 8.912 5.949.068.300
30/1/2025 33,60 34,68 +3,21% 33,57 35,16 34,57 34,61 34,79 13.259 11.572.130.000
29/1/2025 33,80 33,60 -0,44% 33,44 34,12 33,67 33,60 33,62 6.596 4.143.946.700
28/1/2025 33,17 33,75 +1,81% 32,79 33,84 33,52 33,68 33,77 9.221 4.591.854.000
27/1/2025 31,80 33,15 +4,25% 31,55 33,33 33,01 33,15 33,23 11.177 6.525.042.500
24/1/2025 32,12 31,80 -1,09% 31,80 32,68 32,05 31,80 31,89 4.741 2.901.743.800
23/1/2025 32,84 32,15 -0,19% 31,43 32,84 31,98 32,15 32,18 8.181 6.497.974.200
22/1/2025 31,63 32,21 +2,42% 30,84 32,69 31,94 32,20 32,21 15.410 9.179.514.400
21/1/2025 31,40 31,45 +0,26% 30,92 31,76 31,47 31,40 31,55 7.745 3.530.726.900
20/1/2025 30,00 31,37 +3,46% 29,98 31,37 31,02 31,37 31,39 9.089 4.889.548.200
17/1/2025 30,61 30,32 -0,72% 29,97 30,78 30,42 30,30 30,40 6.774 5.546.748.500
16/1/2025 31,39 30,54 -2,80% 30,26 31,39 30,62 30,54 30,74 5.699 3.567.416.300
15/1/2025 30,46 31,42 +3,70% 30,33 31,60 31,12 31,42 31,52 9.147 5.046.892.200
14/1/2025 29,76 30,30 +2,02% 29,41 30,43 30,15 30,28 30,30 7.651 4.494.393.100
13/1/2025 30,11 29,70 -1,36% 28,97 30,11 29,40 29,66 29,85 8.417 5.005.602.500
10/1/2025 30,60 30,11 -1,92% 29,81 30,60 30,06 30,10 30,14 5.480 2.361.972.600
9/1/2025 30,50 30,70 +0,16% 30,31 31,19 30,75 30,54 30,71 5.312 2.389.387.900
8/1/2025 31,01 30,65 -2,14% 30,13 31,01 30,49 30,65 30,67 6.987 3.050.398.000
7/1/2025 30,58 31,32 +2,52% 30,55 31,64 31,32 31,31 31,42 16.107 8.216.590.900
6/1/2025 29,71 30,55 +5,78% 29,08 30,55 29,93 30,44 30,59 11.133 5.558.704.900
3/1/2025 29,15 28,88 -0,89% 28,76 29,92 29,09 28,88 28,97 7.517 4.535.945.200
2/1/2025 29,45 29,14 -1,49% 28,19 29,45 28,81 29,12 29,14 14.023 6.339.179.000
30/12/2024 28,94 29,58 +1,51% 28,94 29,83 29,43 29,45 29,58 7.611 3.701.199.000
27/12/2024 29,29 29,14 +1,08% 28,94 30,04 29,39 29,08 29,14 10.441 4.772.729.400
26/12/2024 29,29 28,83 -1,74% 28,54 29,40 28,83 28,70 28,85 12.601 6.668.188.000
23/12/2024 30,12 29,34 -5,35% 29,32 30,56 29,60 29,32 29,35 9.314 4.678.221.200
20/12/2024 29,69 31,00 +4,55% 29,30 31,35 30,71 31,00 31,03 12.194 11.257.329.100
19/12/2024 29,07 29,65 +2,24% 28,81 29,72 29,20 29,41 29,66 11.757 10.190.614.000
18/12/2024 30,85 29,00 -6,18% 28,69 30,91 29,38 28,98 29,00 14.812 12.815.547.100
17/12/2024 30,76 30,91 +1,34% 29,90 31,16 30,49 30,73 30,91 11.536 5.860.526.400
16/12/2024 30,92 30,50 -1,52% 30,11 31,15 30,57 30,50 30,54 16.094 8.783.923.600
13/12/2024 32,34 30,97 -3,31% 30,66 32,38 31,26 30,81 30,97 17.754 11.430.990.000
12/12/2024 33,88 32,03 -5,74% 31,86 33,88 32,42 32,01 32,14 13.839 7.503.586.500
11/12/2024 33,91 33,98 +0,24% 32,95 34,98 33,96 33,78 33,98 15.644 11.329.496.700
10/12/2024 32,94 33,90 +3,80% 32,72 34,15 33,61 33,89 33,97 11.043 15.086.582.500
9/12/2024 34,38 32,66 -3,91% 32,46 34,38 32,95 32,65 32,70 11.017 8.737.452.200
6/12/2024 35,40 33,99 -3,98% 33,04 35,57 33,90 33,84 34,00 11.957 9.245.049.900
5/12/2024 35,61 35,40 +0,88% 35,31 36,78 35,76 35,39 35,40 15.096 9.734.062.800
4/12/2024 36,78 35,09 -4,49% 35,04 36,99 35,79 35,07 35,09 13.613 9.757.104.700
3/12/2024 36,85 36,74 -0,33% 36,51 37,80 36,89 36,70 36,76 5.815 3.865.412.800
2/12/2024 36,52 36,86 +0,46% 35,38 37,05 36,48 36,85 36,87 8.697 5.657.751.200
29/11/2024 35,66 36,69 +2,89% 34,52 36,85 35,86 36,69 36,71 19.842 14.715.224.000
28/11/2024 39,10 35,66 -9,49% 35,28 39,18 36,50 35,66 35,69 16.633 13.336.602.800
27/11/2024 42,47 39,40 -7,21% 39,01 43,10 40,02 39,05 39,41 10.446 8.912.627.900
26/11/2024 41,60 42,46 +1,87% 41,45 43,27 42,76 42,46 42,60 10.136 8.156.886.900
25/11/2024 40,85 41,68 +2,06% 40,82 42,31 41,56 41,68 42,00 7.997 6.469.780.600
22/11/2024 40,44 40,84 +2,59% 39,66 40,84 40,31 40,75 40,84 5.766 4.274.885.900
21/11/2024 41,10 39,81 -3,33% 39,67 41,10 39,94 39,80 39,81 8.257 6.757.285.000
19/11/2024 41,98 41,18 -1,48% 41,08 42,25 41,49 41,14 41,19 5.651 6.742.815.200
18/11/2024 42,76 41,80 -0,74% 41,48 42,76 41,96 41,80 41,84 9.921 9.943.983.800
14/11/2024 41,00 42,11 +2,26% 40,90 44,38 42,77 42,11 42,19 10.265 13.768.494.300
13/11/2024 40,15 41,18 +2,69% 40,11 41,60 40,88 41,18 41,20 7.836 6.716.734.600
12/11/2024 40,10 40,10 -0,82% 39,65 40,65 39,97 40,10 40,12 5.137 3.803.538.100
11/11/2024 39,99 40,43 +0,45% 39,41 40,79 40,26 40,43 40,45 7.883 5.328.259.700
8/11/2024 39,81 40,25 -0,30% 38,95 40,25 39,58 40,13 40,26 11.454 8.885.865.800
7/11/2024 40,90 40,37 -1,54% 39,80 41,80 40,74 40,34 40,41 5.087 4.205.161.300
6/11/2024 40,50 41,00 -0,80% 39,75 41,43 40,51 41,00 41,06 7.923 7.427.818.000
5/11/2024 41,54 41,33 -0,24% 40,42 42,09 41,33 41,33 41,38 4.487 5.118.409.000
4/11/2024 40,40 41,43 +3,58% 40,40 42,13 41,61 41,43 41,45 7.980 8.869.311.800
1/11/2024 41,23 40,00 -3,01% 39,95 41,30 40,51 40,00 40,20 7.013 6.839.612.600
31/10/2024 40,38 41,24 +1,33% 40,34 41,55 41,10 41,22 41,24 5.177 5.379.335.500
30/10/2024 40,31 40,70 +1,34% 40,15 40,78 40,52 40,66 40,73 4.670 5.722.212.600
29/10/2024 40,67 40,16 -1,64% 39,81 41,26 40,18 40,16 40,17 7.508 9.596.343.700
28/10/2024 41,00 40,83 +0,74% 40,54 41,19 40,80 40,80 40,90 4.224 4.141.952.100
25/10/2024 41,11 40,53 -2,31% 40,29 41,74 40,62 40,50 40,57 6.381 5.464.961.500
24/10/2024 40,40 41,49 +2,70% 40,04 41,71 40,81 41,47 41,58 6.365 5.130.178.600
23/10/2024 39,95 40,40 +0,42% 39,70 40,43 40,11 40,21 40,40 3.551 4.023.757.900
22/10/2024 40,37 40,23 -1,61% 39,90 41,17 40,23 40,23 40,24 5.465 6.618.774.400
21/10/2024 40,35 40,89 +1,24% 40,31 41,08 40,84 40,86 40,90 3.831 2.770.370.300
18/10/2024 41,00 40,39 -1,49% 40,30 41,49 40,60 40,38 40,40 7.014 6.099.492.900
17/10/2024 40,75 41,00 -0,87% 40,18 41,22 40,81 41,00 41,02 5.560 4.614.538.000
16/10/2024 42,21 41,36 -1,59% 41,08 42,74 41,40 41,32 41,39 10.746 9.592.310.000
15/10/2024 42,21 42,03 -0,02% 41,75 42,38 42,03 41,98 42,07 4.272 6.589.120.200
14/10/2024 41,80 42,04 +0,57% 41,00 42,15 41,80 42,03 42,05 5.507 3.931.684.300
11/10/2024 41,00 41,80 +1,09% 40,61 41,87 41,17 41,80 41,81 6.412 5.769.986.000
10/10/2024 41,35 41,35 0,00% 40,55 41,48 41,01 41,30 41,35 4.806 4.703.735.100
9/10/2024 41,46 41,35 -1,15% 40,57 41,49 41,08 41,27 41,35 9.532 7.542.046.800
8/10/2024 40,43 41,83 +2,27% 40,31 41,83 41,26 41,83 41,86 8.668 7.491.237.300
7/10/2024 42,00 40,90 -1,52% 40,53 42,06 40,90 40,90 40,93 5.403 4.967.016.100
4/10/2024 40,40 41,53 +2,44% 40,10 41,70 40,99 41,49 41,60 8.780 7.827.967.800
3/10/2024 41,53 40,54 -4,23% 40,44 41,79 40,74 40,51 40,55 10.773 10.281.773.400
2/10/2024 42,00 42,33 +1,36% 41,68 43,00 42,32 42,16 42,33 13.244 20.795.556.200
1/10/2024 42,55 41,76 -0,97% 41,59 43,01 42,37 41,73 41,76 12.695 17.051.127.400
30/9/2024 43,00 42,17 -0,59% 41,43 43,04 42,05 42,12 42,18 11.445 12.590.757.400
26/9/2024 42,98 42,42 -1,21% 42,33 43,48 42,75 42,41 42,45 5.518 4.896.666.500
25/9/2024 44,82 42,94 -4,17% 42,94 45,03 43,50 42,94 42,99 6.557 6.470.031.900
24/9/2024 45,77 44,81 -0,86% 44,71 46,25 45,16 44,81 44,85 6.854 7.829.890.500
23/9/2024 44,11 45,20 +1,23% 43,78 45,37 44,72 45,17 45,21 8.863 9.174.892.900
20/9/2024 46,40 44,65 -3,56% 43,70 46,59 44,66 44,65 44,66 11.485 14.657.668.200
19/9/2024 48,15 46,30 -3,08% 46,30 48,59 47,34 46,30 46,35 6.374 7.332.571.100
18/9/2024 46,91 47,77 +1,34% 46,89 48,85 48,09 47,75 47,77 11.689 18.660.078.300
17/9/2024 47,70 47,14 -1,22% 46,88 47,89 47,16 47,12 47,15 6.397 8.333.726.200
16/9/2024 47,75 47,72 -1,28% 47,41 48,31 47,83 47,72 47,80 4.928 6.790.738.000
13/9/2024 48,23 48,34 +1,66% 47,64 48,53 48,13 48,25 48,34 7.061 11.511.835.100
12/9/2024 48,21 47,55 -1,39% 46,97 48,62 47,48 47,50 47,55 6.121 10.045.715.000
11/9/2024 47,60 48,22 +1,32% 47,20 48,23 47,91 48,22 48,23 6.661 8.098.498.000
10/9/2024 46,31 47,59 +2,34% 46,28 47,69 47,22 47,42 47,59 6.828 8.933.077.500
9/9/2024 47,20 46,50 -1,77% 46,15 47,45 46,51 46,50 46,51 7.838 11.950.611.400
6/9/2024 47,58 47,34 -0,34% 46,92 47,94 47,27 47,27 47,34 5.994 6.930.483.300
5/9/2024 47,98 47,50 -0,88% 46,58 48,00 47,17 47,50 47,52 9.675 15.583.164.200
4/9/2024 47,35 47,92 +1,08% 47,27 49,31 48,46 47,91 48,10 7.694 8.748.498.400
3/9/2024 48,30 47,41 -1,23% 47,20 48,51 47,75 47,41 47,43 9.986 10.749.194.900
2/9/2024 48,74 48,00 -2,04% 47,50 49,13 47,97 48,00 48,06 8.793 9.216.952.900
30/8/2024 50,41 49,00 -3,39% 48,79 50,54 49,29 49,00 49,10 17.246 23.322.506.800
29/8/2024 51,40 50,72 -4,23% 50,10 51,95 50,65 50,70 50,72 14.263 17.935.558.600
28/8/2024 53,66 52,96 -1,56% 52,70 53,80 53,31 52,94 53,09 6.143 6.222.104.300
27/8/2024 52,61 53,80 +2,30% 52,01 54,18 53,43 53,80 53,82 7.575 8.074.437.800
26/8/2024 52,77 52,59 +0,23% 51,54 52,95 52,19 52,53 52,59 4.107 4.505.843.600
23/8/2024 50,60 52,47 +4,42% 50,27 52,95 52,20 52,43 52,47 5.579 7.505.676.600
22/8/2024 52,00 50,25 -2,94% 49,76 52,00 50,31 50,17 50,27 5.352 6.299.001.400
21/8/2024 52,05 51,77 -0,94% 51,50 52,95 52,04 51,75 51,90 4.302 5.087.275.500
20/8/2024 52,16 52,26 -0,27% 51,02 52,52 51,91 52,06 52,26 4.890 5.584.870.100
19/8/2024 51,00 52,40 +2,54% 50,29 52,50 51,93 52,30 52,43 7.572 8.595.251.300
16/8/2024 53,70 51,10 -5,27% 51,05 53,95 51,59 51,08 51,11 391 16.212.998.300
15/8/2024 54,87 53,94 -2,21% 53,33 56,29 54,70 53,94 53,97 9.118 14.464.603.900
14/8/2024 54,99 55,16 +1,49% 54,46 55,64 55,05 55,15 55,16 7.708 11.800.744.200
13/8/2024 53,78 54,35 +1,63% 53,64 54,90 54,35 54,35 54,46 5.473 6.927.587.700
12/8/2024 54,00 53,48 -0,80% 53,02 54,85 53,96 53,48 53,49 5.045 7.621.629.100
9/8/2024 51,60 53,91 +5,05% 51,58 54,52 53,29 53,81 53,91 2.309 18.557.240.300
8/8/2024 50,25 51,32 +1,99% 50,22 51,59 51,10 51,31 51,41 4.038 8.500.459.400
7/8/2024 50,00 50,32 +1,90% 49,90 51,61 50,66 50,32 50,39 4.473 5.721.489.000
6/8/2024 49,79 49,38 +0,39% 48,50 49,99 49,20 49,38 49,39 5.401 5.547.191.400
5/8/2024 48,00 49,19 -2,30% 47,50 49,89 48,85 49,18 49,39 6.791 10.189.888.400
2/8/2024 49,90 50,35 -0,08% 49,85 51,45 50,83 50,29 50,35 5.553 6.485.458.300
1/8/2024 49,00 50,39 0,00% 48,65 50,76 49,97 49,95 50,39 3.060 5.798.914.200

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.