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 NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 16,99 | 17,69 | +3,57% | 16,67 | 17,69 | 17,41 | 17,68 | 17,69 | 9.177 | 5.356.018.300 |
| 3/9/2026 | 17,10 | 17,08 | +1,85% | 16,70 | 17,79 | 17,22 | 17,06 | 17,09 | 14.832 | 8.416.497.000 |
| 2/9/2026 | 16,67 | 16,77 | +11,28% | 16,35 | 17,21 | 16,82 | 16,77 | 16,80 | 24.175 | 15.380.374.500 |
| 1/9/2026 | 14,99 | 15,07 | +1,41% | 14,67 | 15,41 | 15,14 | 15,03 | 15,07 | 8.422 | 2.941.037.500 |
| 31/8/2026 | 14,78 | 14,86 | +1,36% | 14,69 | 15,00 | 14,90 | 14,85 | 14,86 | 6.877 | 3.183.677.300 |
| 28/8/2026 | 14,87 | 14,66 | -0,88% | 14,32 | 14,94 | 14,57 | 14,65 | 14,66 | 4.608 | 3.711.070.600 |
| 27/8/2026 | 14,83 | 14,79 | -0,67% | 14,72 | 15,03 | 14,87 | 14,79 | 14,80 | 3.432 | 1.859.786.500 |
| 26/8/2026 | 14,71 | 14,89 | +1,71% | 14,50 | 15,18 | 14,95 | 14,88 | 14,89 | 6.806 | 4.198.890.400 |
| 25/8/2026 | 14,54 | 14,64 | +0,69% | 14,52 | 14,89 | 14,68 | 14,64 | 14,65 | 6.736 | 3.817.406.100 |
| 24/8/2026 | 15,07 | 14,54 | -3,96% | 14,46 | 15,16 | 14,70 | 14,53 | 14,55 | 9.196 | 5.598.379.300 |
| 21/8/2026 | 15,13 | 15,14 | +0,87% | 15,13 | 15,69 | 15,32 | 15,14 | 15,15 | 13.454 | 6.315.173.000 |
| 20/8/2026 | 15,19 | 15,01 | -2,41% | 14,83 | 15,36 | 15,01 | 15,01 | 15,02 | 9.289 | 3.450.343.400 |
| 19/8/2026 | 15,50 | 15,38 | +0,26% | 15,09 | 15,80 | 15,37 | 15,37 | 15,38 | 7.389 | 3.644.379.800 |
| 18/8/2026 | 15,01 | 15,34 | +2,47% | 14,94 | 15,60 | 15,38 | 15,32 | 15,34 | 8.529 | 3.618.492.200 |
| 17/8/2026 | 14,89 | 14,97 | +0,67% | 14,61 | 15,20 | 14,90 | 14,95 | 14,99 | 5.285 | 2.435.456.700 |
| 14/8/2026 | 15,17 | 14,87 | -2,56% | 14,40 | 15,51 | 14,72 | 14,81 | 14,87 | 11.770 | 5.155.182.500 |
| 13/8/2026 | 15,39 | 15,26 | -3,90% | 14,85 | 15,90 | 15,34 | 15,20 | 15,26 | 15.847 | 8.349.888.700 |
| 12/8/2026 | 16,34 | 15,88 | -2,70% | 15,67 | 16,42 | 15,92 | 15,85 | 15,88 | 7.791 | 3.917.604.800 |
| 11/8/2026 | 16,80 | 16,32 | -2,57% | 16,27 | 16,95 | 16,50 | 16,30 | 16,35 | 5.262 | 2.139.981.500 |
| 10/8/2026 | 16,98 | 16,75 | -1,53% | 16,48 | 17,07 | 16,72 | 16,72 | 16,75 | 6.772 | 3.348.227.000 |
| 7/8/2026 | 16,01 | 17,01 | +5,06% | 15,43 | 17,25 | 16,25 | 17,01 | 17,07 | 13.761 | 10.294.493.000 |
| 6/8/2026 | 16,00 | 16,19 | +1,44% | 15,84 | 16,29 | 16,10 | 16,09 | 16,19 | 4.734 | 2.257.231.700 |
| 5/8/2026 | 16,20 | 15,96 | -0,50% | 15,95 | 16,75 | 16,34 | 15,95 | 15,96 | 8.656 | 4.743.382.700 |
| 4/8/2026 | 16,55 | 16,04 | -1,17% | 15,95 | 16,61 | 16,11 | 16,00 | 16,05 | 8.093 | 3.223.279.200 |
| 3/8/2026 | 16,59 | 16,23 | -1,16% | 15,86 | 16,80 | 16,16 | 16,23 | 16,26 | 9.648 | 6.187.468.100 |
| 31/7/2026 | 15,89 | 16,42 | +3,53% | 15,89 | 16,49 | 16,27 | 16,41 | 16,43 | 4.007 | 2.988.578.100 |
| 30/7/2026 | 16,26 | 15,86 | -1,80% | 15,65 | 16,35 | 15,94 | 15,84 | 15,86 | 11.106 | 5.764.601.400 |
| 29/7/2026 | 17,22 | 16,15 | -5,83% | 16,12 | 17,23 | 16,45 | 16,15 | 16,17 | 9.802 | 4.792.790.000 |
| 28/7/2026 | 17,40 | 17,15 | +0,23% | 17,10 | 17,63 | 17,33 | 17,13 | 17,16 | 5.944 | 2.213.672.900 |
| 27/7/2026 | 16,76 | 17,11 | +2,76% | 16,65 | 17,30 | 17,10 | 17,10 | 17,15 | 5.197 | 3.298.200.400 |
| 24/7/2026 | 16,98 | 16,65 | -2,35% | 16,65 | 17,17 | 16,80 | 16,65 | 16,69 | 4.784 | 2.551.316.700 |
| 23/7/2026 | 17,70 | 17,05 | -4,27% | 17,03 | 17,71 | 17,29 | 17,05 | 17,06 | 7.408 | 4.108.808.800 |
| 22/7/2026 | 17,56 | 17,81 | +1,89% | 17,06 | 17,81 | 17,56 | 17,70 | 17,81 | 5.974 | 3.089.089.700 |
| 21/7/2026 | 18,17 | 17,48 | -3,80% | 17,30 | 18,27 | 17,67 | 17,42 | 17,48 | 6.752 | 3.079.425.300 |
| 20/7/2026 | 18,59 | 18,17 | -2,26% | 18,16 | 18,75 | 18,36 | 18,14 | 18,18 | 3.103 | 1.667.356.800 |
| 17/7/2026 | 18,46 | 18,59 | +0,32% | 18,32 | 18,74 | 18,46 | 18,45 | 18,59 | 5.441 | 2.678.877.300 |
| 16/7/2026 | 18,50 | 18,53 | -0,70% | 18,30 | 18,84 | 18,55 | 18,52 | 18,54 | 4.294 | 2.201.024.600 |
| 15/7/2026 | 18,79 | 18,66 | -1,01% | 18,54 | 18,91 | 18,69 | 18,66 | 18,67 | 4.338 | 1.949.256.700 |
| 14/7/2026 | 19,28 | 18,85 | -1,93% | 18,72 | 19,36 | 18,91 | 18,84 | 18,87 | 4.921 | 1.989.286.400 |
| 13/7/2026 | 19,10 | 19,22 | +0,63% | 18,81 | 19,39 | 19,11 | 19,18 | 19,22 | 5.738 | 3.050.298.700 |
| 10/7/2026 | 19,01 | 19,10 | +3,47% | 18,81 | 19,30 | 19,06 | 19,10 | 19,11 | 7.487 | 3.250.493.800 |
| 9/7/2026 | 17,97 | 18,46 | +3,13% | 17,83 | 18,57 | 18,25 | 18,45 | 18,46 | 6.069 | 2.790.878.900 |
| 8/7/2026 | 17,99 | 17,90 | -1,00% | 17,70 | 18,24 | 17,97 | 17,86 | 17,90 | 4.949 | 2.689.854.200 |
| 7/7/2026 | 17,55 | 18,08 | +3,61% | 17,50 | 18,48 | 18,04 | 18,07 | 18,09 | 14.626 | 5.601.547.600 |
| 6/7/2026 | 17,02 | 17,45 | +1,81% | 16,72 | 17,73 | 17,28 | 17,45 | 17,49 | 7.935 | 3.672.268.100 |
| 3/7/2026 | 17,60 | 17,14 | -1,15% | 17,10 | 17,76 | 17,25 | 17,14 | 17,18 | 3.597 | 1.847.745.800 |
| 2/7/2026 | 17,24 | 17,34 | +1,70% | 17,15 | 17,77 | 17,39 | 17,29 | 17,35 | 5.757 | 2.876.888.800 |
| 1/7/2026 | 17,66 | 17,05 | -4,64% | 17,02 | 18,12 | 17,52 | 17,05 | 17,06 | 9.029 | 5.438.003.400 |
| 30/6/2026 | 18,30 | 17,88 | -2,72% | 17,63 | 18,30 | 17,93 | 17,86 | 17,88 | 9.802 | 4.600.687.400 |
| 29/6/2026 | 18,86 | 18,38 | -3,21% | 18,18 | 19,07 | 18,39 | 18,37 | 18,38 | 5.947 | 3.667.755.300 |
| 26/6/2026 | 19,80 | 18,99 | -4,09% | 18,63 | 19,80 | 18,95 | 18,95 | 19,00 | 7.042 | 4.309.806.900 |
| 25/6/2026 | 19,41 | 19,80 | +2,54% | 19,33 | 20,10 | 19,77 | 19,77 | 19,80 | 6.528 | 3.241.296.000 |
| 24/6/2026 | 19,94 | 19,31 | -3,93% | 19,00 | 20,16 | 19,35 | 19,30 | 19,31 | 13.453 | 7.499.272.500 |
| 23/6/2026 | 19,18 | 20,10 | +3,61% | 18,85 | 20,23 | 19,53 | 20,10 | 20,11 | 21.867 | 12.714.438.600 |
| 22/6/2026 | 18,11 | 19,40 | +10,48% | 18,11 | 19,76 | 19,25 | 19,38 | 19,40 | 33.126 | 19.088.419.100 |
| 19/6/2026 | 16,23 | 17,56 | +8,33% | 16,12 | 18,19 | 17,20 | 17,56 | 17,74 | 10.456 | 7.208.275.900 |
| 18/6/2026 | 16,69 | 16,21 | -2,35% | 16,10 | 16,86 | 16,40 | 16,20 | 16,22 | 6.408 | 3.621.916.700 |
| 17/6/2026 | 17,49 | 16,60 | -4,87% | 16,60 | 17,71 | 17,05 | 16,60 | 16,63 | 7.916 | 3.896.345.900 |
| 16/6/2026 | 17,49 | 17,45 | +0,06% | 17,18 | 17,58 | 17,43 | 17,42 | 17,49 | 5.564 | 2.876.344.100 |
| 15/6/2026 | 17,60 | 17,44 | +1,45% | 17,20 | 17,98 | 17,45 | 17,36 | 17,44 | 5.434 | 4.125.092.700 |
| 12/6/2026 | 17,21 | 17,19 | -1,83% | 17,11 | 17,80 | 17,35 | 17,19 | 17,20 | 9.374 | 3.530.249.300 |
| 11/6/2026 | 16,85 | 17,51 | +3,92% | 16,56 | 17,51 | 17,05 | 17,36 | 17,51 | 13.248 | 8.175.278.100 |
| 10/6/2026 | 17,16 | 16,85 | -2,26% | 16,65 | 17,21 | 16,83 | 16,81 | 16,85 | 8.321 | 7.117.370.000 |
| 9/6/2026 | 17,27 | 17,24 | +0,82% | 16,92 | 17,49 | 17,18 | 17,19 | 17,24 | 9.446 | 6.488.028.900 |
| 8/6/2026 | 17,15 | 17,10 | -0,18% | 16,98 | 17,55 | 17,29 | 17,10 | 17,16 | 7.228 | 3.249.830.000 |
| 5/6/2026 | 17,42 | 17,13 | -1,44% | 17,12 | 17,67 | 17,30 | 17,12 | 17,22 | 6.515 | 3.046.376.700 |
| 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 |