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.
AZZA3 - AZZAS 2154 - ON ATZ NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 18,64 | 17,38 | -8,48% | 17,24 | 18,64 | 17,73 | 17,37 | 17,39 | 11.533 | 7.535.130.600 |
| 2/6/2026 | 18,93 | 18,99 | +1,12% | 18,59 | 19,01 | 18,86 | 18,89 | 18,99 | 6.496 | 5.056.944.300 |
| 1/6/2026 | 19,34 | 18,78 | -2,74% | 18,78 | 19,70 | 19,00 | 18,77 | 18,78 | 8.698 | 4.236.384.600 |
| 29/5/2026 | 19,85 | 19,31 | -2,72% | 19,08 | 19,85 | 19,32 | 19,30 | 19,35 | 9.900 | 6.082.990.100 |
| 28/5/2026 | 20,65 | 19,85 | -3,87% | 19,85 | 20,79 | 20,19 | 19,85 | 19,99 | 4.490 | 2.622.511.700 |
| 27/5/2026 | 20,64 | 20,65 | +0,73% | 20,21 | 21,01 | 20,54 | 20,62 | 20,65 | 7.941 | 4.282.776.700 |
| 26/5/2026 | 20,79 | 20,50 | -1,87% | 20,10 | 20,88 | 20,38 | 20,42 | 20,50 | 8.002 | 3.490.711.400 |
| 25/5/2026 | 20,90 | 20,89 | +0,82% | 20,37 | 21,10 | 20,77 | 20,88 | 20,89 | 5.752 | 3.029.812.400 |
| 22/5/2026 | 19,90 | 20,72 | +3,86% | 19,73 | 21,17 | 20,77 | 20,66 | 20,75 | 13.675 | 7.121.053.700 |
| 21/5/2026 | 19,53 | 19,95 | +1,79% | 19,20 | 19,98 | 19,64 | 19,91 | 19,96 | 4.726 | 2.413.966.300 |
| 20/5/2026 | 19,02 | 19,60 | +4,37% | 18,98 | 19,94 | 19,50 | 19,60 | 19,61 | 9.991 | 7.117.886.300 |
| 19/5/2026 | 19,05 | 18,78 | -2,90% | 18,58 | 19,34 | 19,00 | 18,71 | 18,78 | 7.739 | 3.433.565.400 |
| 18/5/2026 | 18,97 | 19,34 | +1,52% | 18,97 | 19,70 | 19,42 | 19,33 | 19,40 | 6.025 | 3.222.567.500 |
| 15/5/2026 | 18,50 | 19,05 | +1,06% | 18,46 | 19,40 | 18,99 | 19,02 | 19,08 | 8.014 | 5.100.325.300 |
| 14/5/2026 | 18,81 | 18,85 | +1,89% | 18,63 | 19,32 | 18,94 | 18,85 | 18,87 | 7.826 | 4.020.393.400 |
| 13/5/2026 | 19,27 | 18,50 | -4,64% | 18,32 | 19,69 | 18,86 | 18,50 | 18,51 | 13.643 | 7.565.161.800 |
| 12/5/2026 | 19,65 | 19,40 | -3,29% | 18,64 | 19,90 | 19,12 | 19,35 | 19,42 | 15.110 | 11.509.100.800 |
| 11/5/2026 | 20,47 | 20,06 | -1,67% | 19,96 | 20,50 | 20,10 | 20,04 | 20,09 | 10.606 | 6.191.837.500 |
| 8/5/2026 | 21,51 | 20,40 | -8,60% | 20,40 | 22,74 | 21,43 | 20,40 | 20,44 | 18.204 | 13.162.711.700 |
| 7/5/2026 | 22,31 | 22,32 | -0,13% | 22,04 | 22,64 | 22,36 | 22,23 | 22,32 | 9.772 | 5.093.581.600 |
| 6/5/2026 | 22,79 | 22,35 | -1,67% | 22,33 | 23,38 | 22,75 | 22,35 | 22,45 | 10.990 | 6.692.485.300 |
| 5/5/2026 | 21,80 | 22,73 | +4,03% | 21,71 | 22,73 | 22,23 | 22,60 | 22,73 | 7.004 | 3.820.329.700 |
| 4/5/2026 | 21,67 | 21,85 | +1,06% | 21,45 | 22,06 | 21,72 | 21,84 | 21,85 | 6.666 | 3.552.785.000 |
| 30/4/2026 | 21,15 | 21,62 | +2,22% | 21,10 | 22,00 | 21,46 | 21,62 | 21,77 | 8.843 | 7.740.056.000 |
| 29/4/2026 | 21,49 | 21,15 | -1,63% | 20,74 | 21,51 | 21,04 | 21,09 | 21,15 | 12.615 | 6.163.850.700 |
| 28/4/2026 | 21,59 | 21,50 | -1,83% | 21,45 | 22,10 | 21,79 | 21,50 | 21,56 | 6.373 | 3.289.774.500 |
| 27/4/2026 | 22,19 | 21,90 | -1,13% | 21,84 | 22,74 | 22,20 | 21,90 | 22,00 | 7.831 | 5.349.162.600 |
| 24/4/2026 | 21,95 | 22,15 | +1,00% | 21,77 | 22,95 | 22,35 | 22,10 | 22,15 | 14.980 | 10.294.306.100 |
| 23/4/2026 | 21,09 | 21,93 | +2,33% | 20,52 | 21,93 | 21,19 | 21,80 | 21,93 | 15.279 | 14.618.853.000 |
| 22/4/2026 | 21,89 | 21,43 | -2,01% | 21,41 | 22,10 | 21,61 | 21,43 | 21,49 | 7.590 | 5.588.445.200 |
| 20/4/2026 | 22,10 | 21,87 | -1,13% | 21,74 | 22,12 | 21,92 | 21,86 | 21,87 | 7.818 | 8.823.194.400 |
| 17/4/2026 | 22,65 | 22,12 | -0,45% | 22,12 | 23,00 | 22,39 | 22,12 | 22,15 | 12.094 | 11.275.835.300 |
| 16/4/2026 | 22,74 | 22,22 | -2,16% | 22,03 | 22,87 | 22,35 | 22,20 | 22,30 | 10.854 | 7.698.687.700 |
| 15/4/2026 | 22,11 | 22,71 | +2,57% | 21,93 | 22,96 | 22,41 | 22,70 | 22,74 | 12.347 | 7.558.013.500 |
| 14/4/2026 | 21,79 | 22,14 | +2,83% | 21,67 | 22,30 | 21,98 | 22,14 | 22,29 | 13.686 | 9.724.294.100 |
| 13/4/2026 | 21,03 | 21,53 | +3,51% | 20,38 | 22,53 | 21,60 | 21,53 | 21,64 | 24.532 | 20.173.650.700 |
| 10/4/2026 | 23,60 | 20,80 | -10,88% | 20,80 | 23,70 | 21,74 | 20,80 | 20,88 | 18.419 | 22.937.559.100 |
| 9/4/2026 | 23,29 | 23,34 | +1,04% | 22,64 | 23,55 | 23,17 | 23,34 | 23,35 | 12.733 | 7.160.534.200 |
| 8/4/2026 | 24,32 | 23,10 | -0,22% | 23,09 | 24,53 | 23,69 | 23,10 | 23,11 | 18.283 | 12.537.708.300 |
| 7/4/2026 | 23,96 | 23,15 | -3,54% | 22,96 | 24,14 | 23,47 | 23,14 | 23,15 | 11.778 | 9.608.498.600 |
| 6/4/2026 | 25,25 | 24,00 | -4,61% | 23,80 | 25,35 | 24,20 | 24,00 | 24,01 | 16.413 | 13.764.361.300 |
| 2/4/2026 | 24,86 | 25,16 | -1,14% | 24,52 | 25,74 | 25,18 | 25,10 | 25,21 | 6.440 | 3.805.000.300 |
| 1/4/2026 | 25,75 | 25,45 | -0,97% | 24,99 | 25,88 | 25,50 | 25,44 | 25,45 | 11.031 | 7.519.198.900 |
| 31/3/2026 | 25,39 | 25,70 | +3,09% | 24,69 | 25,88 | 25,38 | 25,50 | 25,70 | 15.183 | 8.303.744.000 |
| 30/3/2026 | 24,70 | 24,93 | +2,30% | 24,24 | 25,06 | 24,62 | 24,76 | 24,94 | 8.960 | 5.513.089.900 |
| 27/3/2026 | 24,98 | 24,37 | -2,95% | 24,02 | 25,23 | 24,50 | 24,25 | 24,39 | 12.632 | 9.581.171.100 |
| 26/3/2026 | 26,03 | 25,11 | -4,38% | 24,51 | 26,03 | 25,08 | 25,05 | 25,13 | 21.767 | 16.132.691.400 |
| 25/3/2026 | 27,15 | 26,26 | -2,01% | 26,16 | 27,48 | 26,91 | 26,26 | 26,29 | 10.629 | 8.148.103.600 |
| 24/3/2026 | 27,29 | 26,80 | -2,83% | 26,37 | 27,36 | 26,72 | 26,79 | 26,82 | 7.836 | 5.165.336.700 |
| 23/3/2026 | 27,24 | 27,58 | +3,61% | 27,18 | 28,04 | 27,71 | 27,57 | 27,59 | 13.167 | 8.383.168.400 |
| 20/3/2026 | 27,09 | 26,62 | -3,20% | 26,27 | 27,30 | 26,63 | 26,45 | 26,64 | 8.347 | 13.350.549.600 |
| 19/3/2026 | 26,62 | 27,50 | +1,44% | 26,01 | 27,54 | 26,76 | 27,40 | 27,52 | 11.685 | 8.036.274.200 |
| 18/3/2026 | 27,61 | 27,11 | -3,18% | 27,01 | 28,06 | 27,61 | 27,09 | 27,11 | 12.368 | 7.765.091.700 |
| 17/3/2026 | 28,21 | 28,00 | -0,14% | 27,20 | 28,21 | 27,77 | 28,00 | 28,01 | 11.508 | 6.807.533.200 |
| 16/3/2026 | 27,87 | 28,04 | +1,89% | 27,87 | 28,86 | 28,33 | 28,04 | 28,18 | 13.902 | 11.737.806.100 |
| 13/3/2026 | 27,70 | 27,52 | +0,11% | 27,34 | 28,78 | 28,07 | 27,51 | 27,55 | 16.644 | 9.908.651.300 |
| 12/3/2026 | 27,31 | 27,49 | -1,58% | 26,70 | 28,86 | 27,52 | 27,47 | 27,51 | 23.054 | 14.884.994.700 |
| 11/3/2026 | 27,30 | 27,93 | +1,49% | 26,99 | 27,97 | 27,78 | 27,90 | 27,94 | 14.225 | 11.715.246.300 |
| 10/3/2026 | 26,17 | 27,52 | +6,42% | 26,03 | 27,88 | 27,45 | 27,43 | 27,53 | 22.530 | 19.410.437.500 |
| 9/3/2026 | 24,66 | 25,86 | +5,38% | 24,46 | 25,96 | 25,12 | 25,86 | 25,88 | 18.026 | 10.588.115.700 |
| 6/3/2026 | 25,05 | 24,54 | -2,00% | 24,45 | 25,53 | 24,91 | 24,36 | 24,50 | 15.921 | 8.609.319.800 |
| 5/3/2026 | 25,38 | 25,04 | -1,84% | 25,04 | 26,01 | 25,34 | 25,04 | 25,10 | 11.302 | 10.127.921.100 |
| 4/3/2026 | 25,47 | 25,51 | +1,55% | 25,10 | 25,79 | 25,49 | 25,50 | 25,63 | 11.180 | 6.863.736.700 |
| 3/3/2026 | 25,44 | 25,12 | -4,99% | 24,53 | 25,67 | 25,05 | 25,12 | 25,13 | 12.843 | 10.021.944.900 |
| 2/3/2026 | 25,80 | 26,44 | +1,03% | 25,19 | 26,98 | 26,04 | 26,43 | 26,44 | 9.721 | 7.795.714.700 |
| 27/2/2026 | 26,32 | 26,17 | -1,32% | 25,92 | 26,50 | 26,18 | 26,12 | 26,17 | 7.766 | 4.767.099.000 |
| 26/2/2026 | 26,23 | 26,52 | +1,11% | 26,23 | 27,28 | 26,76 | 26,49 | 26,52 | 10.335 | 8.390.838.000 |
| 25/2/2026 | 26,66 | 26,23 | -1,09% | 26,13 | 27,25 | 26,56 | 26,19 | 26,34 | 10.013 | 7.953.641.400 |
| 24/2/2026 | 26,17 | 26,52 | +1,30% | 26,05 | 26,69 | 26,47 | 26,51 | 26,52 | 8.120 | 4.923.497.200 |
| 23/2/2026 | 25,77 | 26,18 | +0,15% | 25,72 | 26,26 | 25,99 | 26,17 | 26,23 | 7.569 | 5.045.779.600 |
| 20/2/2026 | 25,19 | 26,14 | +2,83% | 24,98 | 26,29 | 25,78 | 26,14 | 26,26 | 9.343 | 5.597.597.600 |
| 19/2/2026 | 24,77 | 25,42 | +2,75% | 24,74 | 25,49 | 25,13 | 25,35 | 25,43 | 10.831 | 7.373.182.700 |
| 18/2/2026 | 24,58 | 24,74 | +1,06% | 24,55 | 25,13 | 24,82 | 24,70 | 24,77 | 8.685 | 4.086.168.100 |
| 13/2/2026 | 24,77 | 24,48 | -4,90% | 24,45 | 25,05 | 24,58 | 24,48 | 24,55 | 10.750 | 8.019.848.400 |
| 11/2/2026 | 26,05 | 25,74 | -0,43% | 25,62 | 26,70 | 25,96 | 25,73 | 25,77 | 13.012 | 8.951.555.700 |
| 10/2/2026 | 25,72 | 25,85 | +0,66% | 25,27 | 26,25 | 25,74 | 25,62 | 25,85 | 9.678 | 7.060.988.300 |
| 9/2/2026 | 25,00 | 25,68 | +3,46% | 24,80 | 25,74 | 25,45 | 25,67 | 25,68 | 10.456 | 7.510.097.600 |
| 6/2/2026 | 24,80 | 24,82 | +0,45% | 24,30 | 25,10 | 24,76 | 24,82 | 24,88 | 7.095 | 4.142.532.500 |
| 5/2/2026 | 25,36 | 24,71 | -2,91% | 24,60 | 25,55 | 24,90 | 24,70 | 24,74 | 13.621 | 10.421.338.500 |
| 4/2/2026 | 26,20 | 25,45 | -3,63% | 25,21 | 26,36 | 25,62 | 25,45 | 25,53 | 8.976 | 5.417.292.800 |
| 3/2/2026 | 26,53 | 26,41 | +0,84% | 26,05 | 26,70 | 26,34 | 26,41 | 26,42 | 9.629 | 6.475.044.800 |
| 2/2/2026 | 26,84 | 26,19 | -2,06% | 25,86 | 26,99 | 26,11 | 26,15 | 26,19 | 11.984 | 7.442.815.500 |
| 30/1/2026 | 26,98 | 26,74 | -1,11% | 26,36 | 27,39 | 26,63 | 26,74 | 26,75 | 12.882 | 7.652.298.200 |
| 29/1/2026 | 27,57 | 27,04 | -1,31% | 26,35 | 27,70 | 27,08 | 26,97 | 27,04 | 12.331 | 6.428.822.500 |
| 28/1/2026 | 26,94 | 27,40 | +2,39% | 26,67 | 27,55 | 27,17 | 27,30 | 27,40 | 9.742 | 6.301.412.900 |
| 27/1/2026 | 26,47 | 26,76 | +3,92% | 26,26 | 27,05 | 26,81 | 26,75 | 26,80 | 13.937 | 8.043.973.800 |
| 26/1/2026 | 25,63 | 25,75 | +1,26% | 25,02 | 26,04 | 25,62 | 25,74 | 25,75 | 12.603 | 6.051.329.700 |
| 23/1/2026 | 24,45 | 25,43 | +2,05% | 24,14 | 25,94 | 25,10 | 25,40 | 25,55 | 13.704 | 8.137.199.500 |
| 22/1/2026 | 24,44 | 24,92 | +0,69% | 24,40 | 26,08 | 25,36 | 24,92 | 25,02 | 22.188 | 15.321.775.600 |
| 21/1/2026 | 24,30 | 24,75 | +3,34% | 24,16 | 24,96 | 24,58 | 24,75 | 24,79 | 8.172 | 5.310.926.200 |
| 20/1/2026 | 23,71 | 23,95 | +0,80% | 23,35 | 24,39 | 23,97 | 23,94 | 24,00 | 8.663 | 5.091.483.900 |
| 19/1/2026 | 23,60 | 23,76 | +0,72% | 23,46 | 23,87 | 23,67 | 23,72 | 23,77 | 5.426 | 2.826.433.900 |
| 16/1/2026 | 23,81 | 23,59 | -0,97% | 23,03 | 23,94 | 23,39 | 23,43 | 23,60 | 11.293 | 7.013.311.000 |
| 15/1/2026 | 24,37 | 23,82 | -1,41% | 23,75 | 24,54 | 24,04 | 23,81 | 23,82 | 9.689 | 6.252.604.700 |
| 14/1/2026 | 23,86 | 24,16 | +2,07% | 23,73 | 24,61 | 24,19 | 24,14 | 24,18 | 12.630 | 7.507.520.300 |
| 13/1/2026 | 23,65 | 23,67 | +0,04% | 23,02 | 23,99 | 23,32 | 23,48 | 23,67 | 14.310 | 8.370.203.200 |
| 12/1/2026 | 23,70 | 23,66 | -0,13% | 23,30 | 23,89 | 23,57 | 23,66 | 23,67 | 12.100 | 6.254.910.000 |
| 9/1/2026 | 24,81 | 23,69 | -4,13% | 23,66 | 24,81 | 24,08 | 23,68 | 23,70 | 17.170 | 15.271.232.900 |
| 8/1/2026 | 25,09 | 24,71 | -1,16% | 24,62 | 25,21 | 24,93 | 24,70 | 24,71 | 12.473 | 14.021.937.400 |
| 7/1/2026 | 25,14 | 25,00 | -0,64% | 24,60 | 25,24 | 24,91 | 25,00 | 25,02 | 18.982 | 14.543.935.000 |
| 6/1/2026 | 25,32 | 25,16 | +0,40% | 24,66 | 25,59 | 25,03 | 25,07 | 25,16 | 20.578 | 12.602.322.200 |
| 5/1/2026 | 25,45 | 25,06 | -1,30% | 24,78 | 26,18 | 25,30 | 24,96 | 25,06 | 14.928 | 8.921.579.700 |
| 2/1/2026 | 25,24 | 25,39 | +0,91% | 24,85 | 25,50 | 25,13 | 25,30 | 25,39 | 10.680 | 6.142.745.400 |
| 30/12/2025 | 24,85 | 25,16 | +1,37% | 24,85 | 25,59 | 25,16 | 25,16 | 25,29 | 10.699 | 9.272.870.900 |
| 29/12/2025 | 24,38 | 24,82 | +1,47% | 24,10 | 24,95 | 24,71 | 24,81 | 24,82 | 8.199 | 4.941.182.500 |
| 26/12/2025 | 23,85 | 24,46 | +2,69% | 23,66 | 24,58 | 24,29 | 24,45 | 24,46 | 6.130 | 3.912.687.900 |
| 23/12/2025 | 23,65 | 23,82 | +1,79% | 23,41 | 23,92 | 23,74 | 23,78 | 23,88 | 7.212 | 3.863.876.400 |
| 22/12/2025 | 23,06 | 23,40 | -5,65% | 22,86 | 23,52 | 23,16 | 23,36 | 23,40 | 10.458 | 8.339.142.400 |
| 19/12/2025 | 24,50 | 24,80 | +1,64% | 24,32 | 24,92 | 24,73 | 24,79 | 24,83 | 8.264 | 7.998.376.500 |
| 18/12/2025 | 24,15 | 24,40 | +1,67% | 23,89 | 24,62 | 24,33 | 24,40 | 24,43 | 10.225 | 9.024.153.000 |
| 17/12/2025 | 24,84 | 24,00 | -0,54% | 24,00 | 24,84 | 24,23 | 24,00 | 24,01 | 18.031 | 18.119.341.000 |
| 16/12/2025 | 24,65 | 24,13 | -2,54% | 24,03 | 24,67 | 24,30 | 24,12 | 24,13 | 8.525 | 5.914.417.000 |
| 15/12/2025 | 25,51 | 24,76 | -2,40% | 24,76 | 25,89 | 25,21 | 24,76 | 24,80 | 8.633 | 5.586.281.000 |
| 12/12/2025 | 25,10 | 25,37 | +2,05% | 24,70 | 25,80 | 25,17 | 25,37 | 25,49 | 12.348 | 10.903.190.000 |
| 11/12/2025 | 25,00 | 24,86 | -0,44% | 24,70 | 25,38 | 25,00 | 24,86 | 24,93 | 6.893 | 4.136.761.400 |
| 10/12/2025 | 25,65 | 24,97 | -2,46% | 24,89 | 25,90 | 25,20 | 24,96 | 24,98 | 8.807 | 6.137.932.500 |
| 9/12/2025 | 25,36 | 25,60 | +0,20% | 24,47 | 25,95 | 25,25 | 25,60 | 25,70 | 10.040 | 6.432.633.200 |
| 8/12/2025 | 26,13 | 25,55 | -0,47% | 25,31 | 26,34 | 25,70 | 25,53 | 25,55 | 12.025 | 10.408.642.800 |
| 5/12/2025 | 27,10 | 25,67 | -9,96% | 25,50 | 27,44 | 26,83 | 25,67 | 25,68 | 23.857 | 53.079.930.300 |
| 4/12/2025 | 28,69 | 28,51 | +0,07% | 28,40 | 29,15 | 28,78 | 28,51 | 28,56 | 9.100 | 6.870.041.300 |