O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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: 1 Ano

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

AZZA3F - AZZAS 2154 - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 27,22 27,72 +2,36% 26,95 27,97 27,62 27,50 27,72 426 21.763.933
16/4/2025 26,99 27,08 +1,54% 26,40 27,49 27,13 27,08 27,30 499 26.082.959
15/4/2025 26,78 26,67 -1,22% 25,99 27,11 26,78 26,67 27,09 423 17.300.035
14/4/2025 26,40 27,00 +3,61% 26,09 27,00 26,51 26,55 27,00 468 17.213.491
11/4/2025 25,34 26,06 +4,12% 25,16 26,41 25,99 26,06 26,29 523 23.170.383
10/4/2025 25,95 25,03 -2,64% 25,03 25,95 25,35 25,03 25,28 400 14.536.839
9/4/2025 24,16 25,71 +4,98% 24,10 25,75 25,08 25,71 25,75 571 27.284.882
8/4/2025 24,45 24,49 +2,60% 24,15 24,92 24,51 24,49 24,60 491 21.773.663
7/4/2025 24,00 23,87 -2,65% 23,35 24,72 23,97 23,87 24,41 656 25.300.406
4/4/2025 25,75 24,52 -4,55% 23,77 25,75 24,20 24,33 24,60 762 30.482.021
3/4/2025 25,03 25,69 +2,51% 24,89 26,15 25,59 25,36 25,69 890 29.157.091
2/4/2025 24,69 25,06 +1,87% 24,09 25,20 24,70 25,04 25,06 519 22.244.864
1/4/2025 25,08 24,60 +1,49% 24,27 25,24 24,57 24,60 24,65 753 31.045.758
31/3/2025 24,03 24,24 -1,18% 23,71 24,61 24,10 24,24 24,40 471 22.139.395
28/3/2025 24,67 24,53 -1,88% 24,03 24,98 24,46 24,53 24,80 554 17.385.325
27/3/2025 24,23 25,00 +3,22% 24,10 25,15 24,66 24,71 25,00 452 19.901.733
26/3/2025 23,74 24,22 +1,42% 23,46 24,43 23,93 24,00 24,22 452 19.972.103
25/3/2025 24,06 23,88 -0,62% 23,82 24,97 24,34 23,87 24,12 525 20.352.466
24/3/2025 23,95 24,03 +0,33% 23,73 24,55 24,09 24,03 24,21 567 20.587.232
21/3/2025 23,79 23,95 +1,57% 23,41 23,95 23,75 23,68 23,95 548 20.530.420
20/3/2025 23,45 23,58 -0,72% 23,44 24,14 23,75 23,58 23,90 556 23.628.425
19/3/2025 23,62 23,75 +2,15% 23,00 23,88 23,54 23,41 23,75 832 29.788.887
18/3/2025 21,76 23,25 +6,41% 21,60 23,25 22,29 23,19 23,25 882 33.007.456
17/3/2025 21,83 21,85 +0,37% 21,26 22,19 21,74 21,78 21,85 4.432 243.584.141
14/3/2025 23,83 21,77 -9,29% 21,41 23,87 22,04 21,66 21,77 3.033 81.515.206
13/3/2025 23,33 24,00 +3,90% 23,00 24,15 23,42 24,00 24,02 948 36.860.039
12/3/2025 26,60 23,10 -13,16% 23,10 26,60 24,18 23,10 23,33 2.780 96.430.883
11/3/2025 26,42 26,60 +1,49% 26,12 26,88 26,57 26,60 26,85 484 21.771.112
10/3/2025 26,49 26,21 -1,06% 26,00 26,86 26,51 26,21 26,47 612 25.306.568
7/3/2025 25,50 26,49 +3,40% 25,22 26,84 26,24 26,49 26,60 649 28.353.768
6/3/2025 25,88 25,62 +0,55% 25,46 26,16 25,75 25,62 25,90 747 27.400.951
5/3/2025 26,20 25,48 -1,39% 25,22 26,30 25,62 25,48 25,60 705 23.341.791
28/2/2025 26,91 25,84 -4,26% 25,74 27,32 26,34 25,84 26,30 877 29.037.499
27/2/2025 26,61 26,99 +0,41% 26,31 27,55 27,09 26,99 27,00 673 22.511.866
26/2/2025 27,80 26,88 -3,38% 26,62 28,20 27,18 26,65 26,88 995 29.848.523
25/2/2025 28,50 27,82 -2,39% 27,80 28,96 28,24 27,80 27,82 912 38.147.584
24/2/2025 31,18 28,50 -8,48% 28,50 31,41 29,73 28,50 28,82 1.010 32.040.265
21/2/2025 31,65 31,14 -1,02% 30,54 31,88 31,00 30,70 31,14 638 30.851.760
20/2/2025 31,93 31,46 -1,84% 31,46 32,32 31,84 31,46 31,80 548 21.944.890
19/2/2025 32,23 32,05 -1,87% 31,63 32,55 32,02 31,91 32,05 516 26.150.751
18/2/2025 32,41 32,66 +2,54% 31,21 32,72 32,15 32,29 32,66 534 28.303.767
17/2/2025 31,80 31,85 -0,78% 31,59 32,53 32,12 31,85 32,00 560 35.067.003
14/2/2025 30,88 32,10 +1,94% 30,88 32,31 31,85 31,82 32,10 382 21.298.901
13/2/2025 31,48 31,49 +0,54% 30,76 31,59 31,11 31,00 31,49 461 19.594.459
12/2/2025 32,30 31,32 -3,21% 31,27 32,36 31,69 31,32 31,71 610 25.534.345
11/2/2025 33,04 32,36 -2,03% 32,34 33,86 32,99 32,36 32,79 496 26.668.157
10/2/2025 33,70 33,03 -1,70% 33,03 34,54 33,65 33,03 33,53 461 23.924.078
7/2/2025 34,50 33,60 -2,47% 33,60 34,50 33,94 33,60 33,92 329 23.458.005
6/2/2025 33,50 34,45 +3,58% 33,07 34,53 34,13 34,06 34,45 463 24.228.694
5/2/2025 33,53 33,26 -0,75% 32,34 33,88 33,27 33,26 33,75 565 25.089.522
4/2/2025 34,04 33,51 -2,10% 32,91 34,04 33,42 33,51 33,78 324 18.750.540
3/2/2025 33,74 34,23 +0,82% 33,41 34,23 33,89 33,75 34,23 472 24.050.797
31/1/2025 34,70 33,95 -2,61% 33,95 34,79 34,34 33,95 34,45 400 20.858.264
30/1/2025 33,61 34,86 +4,37% 33,60 35,00 34,56 34,56 34,86 547 32.570.053
29/1/2025 33,80 33,40 -0,24% 33,40 34,05 33,69 33,40 33,69 547 20.538.443
28/1/2025 32,87 33,48 +1,89% 32,77 33,82 33,47 33,48 33,68 520 26.838.039
27/1/2025 31,79 32,86 +3,76% 31,51 33,30 32,82 32,86 33,07 626 29.683.380
24/1/2025 32,15 31,67 -1,65% 31,67 32,69 32,15 31,67 32,00 371 20.504.991
23/1/2025 32,00 32,20 +1,10% 31,40 32,97 31,94 32,15 32,20 401 22.083.560
22/1/2025 31,45 31,85 +0,31% 30,77 32,65 31,99 31,85 31,90 744 34.143.078
21/1/2025 31,36 31,75 +1,08% 30,90 31,75 31,46 31,30 31,75 367 19.535.035
20/1/2025 30,29 31,41 +2,58% 30,04 31,41 30,99 31,37 31,41 380 21.386.265
17/1/2025 30,55 30,62 +0,69% 29,99 31,75 30,46 30,13 30,62 382 18.535.453
16/1/2025 31,55 30,41 -4,07% 30,30 31,55 30,61 30,41 30,87 462 19.766.756
15/1/2025 30,52 31,70 +5,11% 30,52 31,70 31,02 31,29 31,70 627 28.554.635
14/1/2025 29,80 30,16 +2,06% 29,41 30,40 30,10 30,16 30,30 493 24.888.516
13/1/2025 30,11 29,55 -1,50% 28,97 30,11 29,40 29,55 29,88 677 23.191.618
10/1/2025 30,60 30,00 -0,96% 29,85 30,60 30,05 30,00 30,19 471 22.256.739
9/1/2025 30,65 30,29 -1,56% 30,29 31,19 30,73 30,29 30,89 397 23.251.607
8/1/2025 31,15 30,77 -1,66% 30,14 31,15 30,47 30,52 30,77 431 21.089.109
7/1/2025 30,60 31,29 +3,61% 30,55 31,62 31,30 31,29 31,55 1.088 41.275.327
6/1/2025 29,25 30,20 +3,96% 29,15 30,49 29,84 30,20 30,50 655 35.301.426
3/1/2025 29,10 29,05 +0,94% 28,76 29,88 29,12 28,79 29,05 744 33.003.518
2/1/2025 30,00 28,78 -2,97% 28,24 30,10 28,83 28,78 29,23 1.112 40.526.555
30/12/2024 29,14 29,66 +0,92% 29,03 29,90 29,39 29,23 29,66 475 22.854.682
27/12/2024 29,15 29,39 +1,70% 28,97 30,04 29,38 29,08 29,39 742 26.338.550
26/12/2024 29,20 28,90 -1,03% 28,56 29,49 28,84 28,70 28,90 1.002 34.563.543
23/12/2024 30,75 29,20 -4,33% 29,20 30,75 29,68 29,20 29,73 742 31.760.683
20/12/2024 29,65 30,52 +4,20% 29,30 31,34 30,31 30,52 30,94 943 44.093.785
19/12/2024 29,00 29,29 +1,95% 28,82 29,73 29,23 29,29 29,73 993 37.274.908
18/12/2024 30,89 28,73 -7,29% 28,72 30,91 29,62 28,73 29,38 1.325 48.632.911
17/12/2024 30,90 30,99 +1,61% 29,92 31,10 30,46 30,71 30,99 862 33.680.665
16/12/2024 30,97 30,50 -1,01% 30,11 31,06 30,61 30,35 30,50 1.000 31.012.511
13/12/2024 32,50 30,81 -3,66% 30,76 32,65 31,34 30,81 30,90 1.206 49.315.038
12/12/2024 33,97 31,98 -5,44% 31,88 33,97 32,48 31,98 32,47 984 42.872.551
11/12/2024 34,37 33,82 -0,59% 32,93 34,92 33,91 33,82 34,12 713 35.966.020
10/12/2024 32,80 34,02 +4,45% 32,80 34,10 33,52 33,80 34,02 1.333 48.691.626
9/12/2024 34,39 32,57 -4,71% 32,50 34,52 33,08 32,57 32,63 1.126 52.328.125
6/12/2024 35,39 34,18 -3,17% 33,08 35,82 34,11 33,84 34,18 1.520 71.508.182
5/12/2024 35,74 35,30 +0,57% 35,30 36,74 35,75 35,30 35,50 1.146 59.341.543
4/12/2024 37,00 35,10 -5,11% 35,10 37,00 35,98 35,10 35,52 1.126 60.532.701
3/12/2024 36,90 36,99 -0,03% 36,53 37,83 36,97 36,60 36,99 1.800 58.108.642
2/12/2024 36,80 37,00 +0,03% 35,45 37,02 36,31 36,90 37,00 993 56.054.429
29/11/2024 35,80 36,99 +3,32% 34,58 36,99 35,81 36,67 36,99 1.050 59.764.766
28/11/2024 39,38 35,80 -8,21% 35,30 39,39 36,80 35,77 35,80 1.682 87.094.424
27/11/2024 42,47 39,00 -7,87% 39,00 43,00 40,40 39,00 39,36 1.280 61.436.571
26/11/2024 41,80 42,33 +1,29% 41,46 43,23 42,63 42,33 42,79 614 41.518.778
25/11/2024 40,42 41,79 +2,55% 40,42 42,36 41,52 41,79 42,29 473 34.525.143
22/11/2024 40,20 40,75 +2,49% 39,68 40,75 40,17 40,40 40,75 513 31.334.037
21/11/2024 40,98 39,76 -3,02% 39,70 40,98 39,98 39,76 39,95 631 36.094.353
19/11/2024 41,82 41,00 -2,84% 41,00 42,26 41,60 41,00 41,53 500 28.344.210
18/11/2024 42,50 42,20 -0,24% 41,49 42,97 41,92 41,47 42,20 378 25.419.891
14/11/2024 41,18 42,30 +3,47% 40,94 44,30 42,77 42,30 42,75 1.226 78.076.351
13/11/2024 39,76 40,88 +2,84% 39,76 41,50 40,81 40,88 41,31 684 41.088.898
12/11/2024 40,10 39,75 -1,44% 39,69 40,63 39,97 39,75 40,00 506 26.519.327
11/11/2024 40,30 40,33 -0,17% 39,48 40,79 40,22 40,33 40,50 668 49.865.602
8/11/2024 39,88 40,40 -0,74% 38,99 40,40 39,52 40,05 40,40 944 52.772.483
7/11/2024 41,30 40,70 +0,25% 39,82 41,79 40,73 40,70 40,78 783 37.181.368
6/11/2024 40,50 40,60 -2,36% 39,75 41,40 40,65 40,60 41,03 764 47.539.866
5/11/2024 41,47 41,58 +1,32% 40,43 42,04 41,42 41,10 41,58 568 31.192.596
4/11/2024 40,89 41,04 +2,60% 40,50 42,10 41,59 41,04 41,76 1.074 58.108.674
1/11/2024 41,11 40,00 -2,25% 39,92 41,34 40,64 39,94 40,44 1.399 43.249.939
31/10/2024 40,67 40,92 +0,37% 40,41 41,53 41,06 40,92 41,25 506 38.113.362
30/10/2024 40,20 40,77 +2,05% 40,20 40,78 40,53 40,45 40,77 477 32.131.462
29/10/2024 40,66 39,95 -1,60% 39,82 41,22 40,31 39,90 39,95 560 38.515.305
28/10/2024 40,60 40,60 +0,17% 40,55 41,19 40,81 40,60 40,92 413 29.188.999
25/10/2024 41,37 40,53 -2,55% 40,28 41,70 40,68 40,53 40,97 1.587 30.069.161
24/10/2024 40,02 41,59 +3,79% 40,02 41,65 40,75 41,20 41,59 469 39.070.426
23/10/2024 40,00 40,07 -0,20% 39,75 40,49 40,02 40,07 40,23 558 33.705.696
22/10/2024 40,50 40,15 -1,25% 39,90 41,13 40,25 40,05 40,15 752 41.527.733
21/10/2024 40,50 40,66 +0,89% 40,30 41,05 40,80 40,66 41,00 423 25.824.875
18/10/2024 41,00 40,30 -1,23% 40,30 41,49 40,65 40,30 40,55 839 46.028.609
17/10/2024 41,30 40,80 -0,75% 40,20 41,30 40,80 40,80 41,05 691 39.151.433
16/10/2024 42,21 41,11 -2,58% 41,10 42,40 41,41 41,11 41,50 1.038 54.246.040
15/10/2024 42,00 42,20 +0,64% 41,77 42,31 42,05 42,00 42,20 543 37.784.381
14/10/2024 41,80 41,93 +0,77% 41,05 42,15 41,74 41,93 42,07 646 40.931.763
11/10/2024 41,20 41,61 +0,75% 40,58 41,92 41,16 41,61 41,80 715 37.370.597
10/10/2024 41,50 41,30 -0,27% 40,59 41,50 41,03 41,30 41,40 558 32.427.073
9/10/2024 41,56 41,41 -0,98% 40,60 41,56 41,09 41,41 41,44 628 44.465.189
8/10/2024 40,50 41,82 +2,17% 40,10 41,83 41,12 41,82 41,85 622 44.853.624
7/10/2024 42,00 40,93 -2,20% 40,54 42,01 40,96 40,73 40,93 904 46.711.073
4/10/2024 40,54 41,85 +2,52% 40,07 41,85 40,98 41,60 41,85 613 48.574.286
3/10/2024 41,71 40,82 -2,81% 40,43 42,16 40,83 40,76 40,82 962 58.939.791
2/10/2024 41,92 42,00 +0,26% 41,71 42,94 42,33 41,94 42,00 714 58.542.231
1/10/2024 42,23 41,89 -0,95% 41,60 43,02 42,35 41,70 41,89 778 63.424.538
30/9/2024 43,07 42,29 -0,61% 41,46 43,45 42,05 42,25 42,29 797 58.913.375
26/9/2024 42,94 42,55 -1,05% 42,35 43,55 42,80 42,32 42,55 707 33.674.317
25/9/2024 44,81 43,00 -4,12% 43,00 45,00 43,55 43,00 43,20 902 46.300.687
24/9/2024 45,69 44,85 -0,88% 44,68 46,20 45,13 44,84 44,85 499 29.641.997
23/9/2024 43,95 45,25 +1,32% 43,76 45,29 44,57 45,25 45,29 613 32.700.419
20/9/2024 46,36 44,66 -5,22% 43,75 47,50 44,62 44,52 44,66 1.265 71.169.064
19/9/2024 47,81 47,12 -1,61% 46,99 48,28 47,45 47,00 47,25 640 31.612.689
18/9/2024 46,98 47,89 +2,00% 46,87 48,80 48,08 47,60 47,99 533 38.225.506
17/9/2024 47,53 46,95 -1,57% 46,79 47,75 47,19 46,95 47,46 529 33.638.733
16/9/2024 47,50 47,70 -1,04% 47,40 48,29 47,80 47,70 47,88 621 32.331.321
13/9/2024 48,38 48,20 +1,26% 47,70 48,50 48,05 48,20 48,25 726 51.030.555
12/9/2024 48,20 47,60 -1,29% 47,13 48,38 47,56 47,60 47,70 575 36.321.602
11/9/2024 47,41 48,22 +1,64% 47,01 48,22 47,75 48,02 48,22 488 35.456.956
10/9/2024 46,50 47,44 +1,91% 46,40 47,69 47,20 47,44 47,45 523 36.076.570
9/9/2024 47,34 46,55 -1,38% 46,22 47,50 46,58 46,44 46,55 829 41.215.623
6/9/2024 47,57 47,20 -0,32% 46,96 47,95 47,24 47,20 47,21 950 57.542.123
5/9/2024 47,92 47,35 -1,35% 46,60 48,09 47,12 47,35 47,45 994 55.610.394
4/9/2024 47,20 48,00 +1,31% 47,11 49,23 48,32 48,00 48,16 730 39.913.045
3/9/2024 48,37 47,38 -0,80% 47,28 48,50 47,74 47,30 47,38 903 47.181.460
2/9/2024 48,97 47,76 -2,75% 47,56 48,97 47,95 47,76 47,87 1.261 62.937.365
30/8/2024 50,89 49,11 -2,87% 48,85 50,89 49,35 49,11 49,39 1.059 65.597.320
29/8/2024 51,63 50,56 -5,23% 50,16 51,72 50,70 50,56 50,65 1.024 67.247.597
28/8/2024 53,52 53,35 -0,73% 52,69 53,80 53,27 53,00 53,35 526 37.015.254
27/8/2024 52,62 53,74 +2,64% 51,84 54,10 53,25 53,74 53,85 594 44.310.835
26/8/2024 52,91 52,36 +0,85% 51,50 52,91 52,12 52,36 52,45 457 30.819.381
23/8/2024 50,18 51,92 +3,43% 50,18 52,86 52,07 51,92 52,30 827 47.959.543
22/8/2024 51,99 50,20 -2,86% 49,80 51,99 50,43 50,20 50,54 857 53.029.647
21/8/2024 52,00 51,68 -1,15% 51,60 52,97 52,08 51,68 52,00 625 40.547.429
20/8/2024 52,40 52,28 +0,50% 51,01 52,50 51,81 51,82 52,28 782 38.600.624
19/8/2024 51,10 52,02 +1,50% 50,33 52,50 51,73 52,02 52,20 748 45.057.754
16/8/2024 54,23 51,25 -4,93% 51,10 54,23 51,83 51,15 51,25 1.313 69.772.550
15/8/2024 55,16 53,91 -1,77% 53,45 56,19 54,90 53,91 53,94 717 59.212.897
14/8/2024 54,41 54,88 +1,42% 54,41 55,60 55,05 54,88 55,20 787 56.322.989
13/8/2024 53,63 54,11 +1,23% 53,63 54,81 54,27 54,11 54,52 695 52.351.779
12/8/2024 53,91 53,45 -0,21% 52,95 54,75 53,81 53,45 53,89 681 48.156.621
9/8/2024 51,32 53,56 +5,02% 51,21 54,45 53,25 53,56 53,71 922 76.017.080
8/8/2024 50,00 51,00 +1,59% 50,00 51,58 50,97 51,00 51,41 597 38.346.066
7/8/2024 49,85 50,20 +2,28% 49,38 51,60 50,64 50,06 50,20 571 45.209.983
6/8/2024 49,79 49,08 +0,14% 48,50 50,00 49,18 49,08 49,40 594 40.604.047
5/8/2024 49,54 49,01 -3,16% 47,12 49,98 48,86 48,79 49,68 922 56.515.451
2/8/2024 50,20 50,61 +0,70% 49,61 51,45 50,89 50,61 51,28 651 43.378.652
1/8/2024 48,70 50,26 0,00% 48,70 51,29 49,77 49,59 50,26 552 41.892.785

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.