O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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: 6 Meses

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
5/6/2025 43,33 43,52 +0,02% 42,86 44,22 43,44 43,00 43,52 470 31.456.068
4/6/2025 45,07 43,51 -2,90% 43,09 45,50 44,03 43,51 43,52 709 42.742.672
3/6/2025 45,00 44,81 +0,18% 44,41 45,63 45,04 44,81 45,00 792 45.126.952
2/6/2025 45,15 44,73 +1,02% 44,02 45,63 44,68 44,73 45,20 1.242 77.208.230
30/5/2025 43,00 44,28 +4,68% 42,62 44,56 43,70 43,74 44,28 1.185 77.260.303
29/5/2025 41,75 42,30 +2,12% 41,22 43,05 42,34 42,30 43,00 531 35.547.661
28/5/2025 42,00 41,42 -3,67% 41,41 42,32 41,80 41,42 41,84 470 34.316.693
27/5/2025 39,78 43,00 +10,23% 39,78 43,00 41,56 42,01 43,00 839 52.370.113
26/5/2025 38,74 39,01 +2,28% 38,65 40,38 39,35 39,01 39,26 826 54.205.510
23/5/2025 40,66 38,14 -7,43% 37,36 41,20 39,26 38,14 38,55 1.120 72.188.026
22/5/2025 41,00 41,20 -2,42% 40,68 42,42 41,61 41,15 41,20 806 55.490.737
21/5/2025 43,36 42,22 -4,35% 41,62 43,86 42,41 42,22 42,30 852 57.810.649
20/5/2025 45,00 44,14 -2,04% 43,37 45,07 43,96 44,00 44,14 576 43.916.650
19/5/2025 43,61 45,06 +2,76% 42,96 45,14 44,47 44,75 45,07 792 57.228.862
16/5/2025 43,35 43,85 +1,15% 42,81 43,85 43,36 43,44 43,85 693 46.709.999
15/5/2025 42,32 43,35 +3,39% 41,90 43,55 43,04 43,25 43,35 933 56.502.446
14/5/2025 41,32 41,93 +1,28% 40,69 41,96 41,43 41,71 41,93 798 57.756.415
13/5/2025 39,87 41,40 +5,59% 39,37 41,75 40,87 40,70 41,40 984 62.769.111
12/5/2025 38,20 39,21 +1,58% 38,12 39,50 38,85 39,00 39,21 876 58.268.197
9/5/2025 38,00 38,60 0,00% 36,63 38,77 37,76 38,40 38,60 875 57.327.104
8/5/2025 32,50 38,60 +20,97% 32,00 39,04 37,23 38,45 38,70 2.679 204.591.685
7/5/2025 32,91 31,91 -3,24% 31,28 33,24 31,71 31,71 31,91 756 41.331.004
6/5/2025 32,76 32,98 -0,36% 32,24 33,78 32,76 32,65 32,98 1.262 50.518.012
5/5/2025 31,78 33,10 +3,66% 31,70 33,14 32,73 32,72 33,10 545 29.255.334
2/5/2025 31,63 31,93 +3,64% 31,00 31,93 31,63 31,75 31,95 474 24.423.355
29/4/2025 30,99 30,81 -0,55% 30,56 31,62 31,00 30,81 30,89 437 24.856.724
28/4/2025 30,49 30,98 +2,04% 30,17 31,82 31,02 30,87 30,98 613 36.449.003
25/4/2025 29,68 30,36 +3,27% 29,45 30,43 30,09 30,08 30,36 515 22.780.141
24/4/2025 28,00 29,40 +3,96% 27,85 29,67 29,15 29,40 29,64 480 24.060.086
23/4/2025 28,34 28,28 +0,78% 28,25 29,27 28,69 28,25 28,28 538 28.306.032
22/4/2025 27,77 28,06 +1,23% 27,07 28,06 27,66 28,00 28,06 513 24.119.322
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

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.