O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
Maiores Volumes

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 Todos

Tempo 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.

AZZA3F - AZZAS 2154 - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 27,69 27,20 -2,02% 26,73 28,84 27,59 27,20 27,42 1.350 63.594.692
11/3/2026 27,52 27,76 +1,28% 26,99 27,95 27,71 27,76 27,86 979 41.750.717
10/3/2026 26,01 27,41 +7,07% 26,00 27,86 27,35 27,33 27,43 1.832 77.326.497
9/3/2026 24,45 25,60 +4,49% 24,45 25,96 25,01 25,60 25,95 980 40.584.169
6/3/2026 25,04 24,50 -2,39% 24,44 25,50 24,86 24,48 24,74 1.296 40.939.524
5/3/2026 25,49 25,10 -1,61% 25,10 25,99 25,50 25,10 25,40 775 32.288.721
4/3/2026 25,31 25,51 +2,41% 25,12 25,80 25,47 25,48 25,62 929 37.903.225
3/3/2026 25,97 24,91 -6,95% 24,56 25,99 25,08 24,91 25,09 2.412 72.433.551
2/3/2026 25,88 26,77 +3,12% 25,23 26,77 25,86 26,77 26,80 1.394 53.214.918
27/2/2026 26,52 25,96 -1,67% 25,93 26,52 26,20 25,94 26,22 967 35.519.034
26/2/2026 26,11 26,40 +0,46% 26,11 27,27 26,70 26,38 26,52 1.127 44.899.242
25/2/2026 26,54 26,28 -0,90% 26,14 27,23 26,55 26,25 26,30 1.498 56.475.762
24/2/2026 26,11 26,52 +1,57% 26,01 26,70 26,43 26,52 26,65 1.276 54.609.373
23/2/2026 25,61 26,11 +0,50% 25,61 26,25 25,95 26,06 26,14 1.618 78.344.571
20/2/2026 25,29 25,98 +2,73% 25,00 26,39 25,64 25,98 26,14 1.138 39.360.021
19/2/2026 24,81 25,29 +2,85% 24,70 25,49 25,07 25,29 25,42 856 29.646.270
18/2/2026 24,50 24,59 +0,37% 24,50 25,10 24,80 24,58 24,70 732 23.782.231
13/2/2026 24,95 24,50 -5,04% 24,47 25,07 24,64 24,50 24,68 1.227 34.415.866
11/2/2026 25,88 25,80 +0,04% 25,64 26,67 26,03 25,75 25,80 1.122 40.793.031
10/2/2026 25,76 25,79 +0,12% 25,29 26,24 25,71 25,55 25,79 1.116 34.962.782
9/2/2026 25,05 25,76 +4,21% 24,81 25,76 25,22 25,35 25,76 927 30.711.293
6/2/2026 24,89 24,72 +0,32% 24,32 25,10 24,79 24,72 24,87 928 32.047.252
5/2/2026 25,58 24,64 -3,03% 24,63 25,73 24,94 24,64 24,72 1.513 54.195.062
4/2/2026 26,39 25,41 -3,82% 25,23 26,40 25,76 25,41 25,60 1.433 42.406.969
3/2/2026 26,41 26,42 +0,34% 26,08 26,75 26,32 26,42 26,55 1.087 42.758.311
2/2/2026 26,77 26,33 -0,90% 25,87 26,98 26,25 25,99 26,33 1.319 43.686.418
30/1/2026 27,05 26,57 -2,42% 26,36 27,40 26,72 26,57 26,76 1.351 48.440.187
29/1/2026 27,52 27,23 -0,95% 26,34 27,70 27,07 27,14 27,23 2.103 52.132.879
28/1/2026 26,94 27,49 +2,04% 26,71 27,54 27,16 27,30 27,49 1.180 48.647.173
27/1/2026 25,93 26,94 +5,11% 25,93 27,03 26,80 26,72 26,94 1.442 53.518.864
26/1/2026 25,49 25,63 +0,59% 25,08 26,03 25,52 25,63 25,77 986 36.567.758
23/1/2026 24,74 25,48 +1,03% 24,18 25,90 25,09 25,40 25,48 1.123 47.221.275
22/1/2026 24,67 25,22 +1,33% 24,37 26,09 25,38 25,19 25,22 1.387 53.743.313
21/1/2026 24,11 24,89 +3,71% 23,98 24,93 24,52 24,83 24,89 1.015 35.832.470
20/1/2026 23,65 24,00 +0,84% 23,33 24,36 23,94 23,99 24,00 1.156 38.935.529
19/1/2026 23,60 23,80 +0,85% 23,49 23,84 23,67 23,76 23,80 935 30.716.524
16/1/2026 23,82 23,60 -1,26% 23,05 23,94 23,40 23,56 23,60 1.928 51.336.769
15/1/2026 24,17 23,90 -1,04% 23,75 24,51 24,07 23,90 23,99 1.174 39.040.835
14/1/2026 23,83 24,15 +2,37% 23,82 24,59 24,20 24,14 24,15 1.409 47.540.416
13/1/2026 23,79 23,59 -0,25% 23,04 23,99 23,33 23,37 23,59 2.411 67.994.170
12/1/2026 23,79 23,65 -0,63% 23,33 23,93 23,57 23,61 23,65 1.826 50.397.277
9/1/2026 24,92 23,80 -3,25% 23,66 24,92 24,07 23,71 23,80 2.858 77.846.419
8/1/2026 25,06 24,60 -0,32% 24,60 25,20 24,99 24,60 25,00 911 36.149.412
7/1/2026 25,16 24,68 -2,06% 24,61 25,28 24,93 24,68 25,00 1.327 47.992.323
6/1/2026 25,11 25,20 +1,49% 24,68 25,60 25,04 25,09 25,20 1.206 46.013.047
5/1/2026 25,54 24,83 -2,05% 24,80 26,36 25,48 24,83 24,97 1.992 56.897.192
2/1/2026 25,59 25,35 -0,43% 24,89 25,59 25,15 25,27 25,35 1.203 42.888.782
30/12/2025 25,09 25,46 +3,04% 24,88 25,60 25,25 25,46 25,51 1.335 44.809.742
29/12/2025 24,49 24,71 +0,49% 24,11 24,95 24,69 24,71 24,95 1.173 40.207.790
26/12/2025 24,09 24,59 +2,84% 23,65 24,59 24,21 24,50 24,59 1.266 46.888.850
23/12/2025 23,60 23,91 +2,40% 23,43 24,19 23,72 23,66 23,91 1.237 40.529.383
22/12/2025 23,35 23,35 -6,38% 22,86 23,53 23,19 23,30 23,35 2.237 64.579.385
19/12/2025 24,48 24,94 +1,80% 24,34 24,94 24,70 24,90 24,94 1.842 62.299.232
18/12/2025 24,29 24,50 +1,79% 23,92 24,61 24,28 24,39 24,50 2.637 63.968.752
17/12/2025 25,00 24,07 -1,31% 24,05 25,30 24,33 24,07 24,18 2.302 80.869.910
16/12/2025 24,82 24,39 -1,73% 24,06 24,88 24,37 24,15 24,39 2.005 63.494.171
15/12/2025 25,60 24,82 -2,51% 24,80 25,88 25,22 24,82 24,95 1.632 53.438.495
12/12/2025 25,10 25,46 +2,50% 24,72 25,73 25,18 25,46 25,49 1.371 50.448.162
11/12/2025 24,96 24,84 -1,04% 24,72 25,38 25,04 24,84 25,01 1.269 46.142.312
10/12/2025 25,84 25,10 -1,80% 24,91 25,84 25,28 25,10 25,11 1.702 61.962.969
9/12/2025 25,55 25,56 -0,27% 24,50 25,95 25,23 25,56 25,63 2.081 72.538.843
8/12/2025 26,11 25,63 -0,74% 25,34 26,60 25,79 25,59 25,63 2.294 80.242.000
5/12/2025 27,51 25,82 -9,50% 25,53 27,54 26,59 25,74 25,82 4.307 167.070.331
4/12/2025 28,64 28,53 +0,11% 28,40 29,15 28,80 28,53 28,61 807 36.868.410
3/12/2025 28,97 28,50 -1,11% 28,36 29,00 28,56 28,48 28,50 1.088 37.171.020
2/12/2025 28,42 28,82 +2,38% 28,22 28,82 28,61 28,53 28,82 868 34.888.388
1/12/2025 29,20 28,15 -3,20% 27,78 29,22 28,37 28,08 28,15 1.475 45.843.433
28/11/2025 28,84 29,08 +1,39% 28,05 29,08 28,58 28,83 29,08 914 37.786.328
27/11/2025 29,21 28,68 -0,38% 28,49 29,30 28,72 28,55 28,68 1.243 37.002.617
26/11/2025 28,53 28,79 +1,34% 28,46 29,35 28,89 28,79 29,30 713 32.177.957
25/11/2025 28,84 28,41 -1,35% 28,40 29,15 28,68 28,41 28,58 1.003 39.580.489
24/11/2025 29,51 28,80 -5,60% 28,76 29,68 29,18 28,80 28,88 1.094 39.240.067
21/11/2025 29,96 30,51 +1,97% 29,53 30,53 30,09 30,51 30,54 1.020 48.966.849
19/11/2025 30,32 29,92 -1,61% 29,58 30,59 29,92 29,61 29,92 1.275 40.151.360
18/11/2025 29,45 30,41 +4,32% 28,85 30,69 29,99 30,25 30,41 1.050 50.316.920
17/11/2025 29,91 29,15 -2,21% 29,05 30,27 29,39 29,08 29,15 949 42.792.467
14/11/2025 29,45 29,81 +2,58% 29,13 30,47 29,89 29,81 29,90 1.005 45.748.477
13/11/2025 29,68 29,06 -2,09% 28,75 29,69 29,22 29,06 29,37 870 38.583.596
12/11/2025 28,99 29,68 +4,32% 28,77 29,76 29,21 29,54 29,68 1.075 47.738.618
11/11/2025 27,95 28,45 +0,25% 27,15 29,57 28,52 28,45 28,85 1.538 72.515.688
10/11/2025 28,90 28,38 -1,05% 28,12 29,15 28,40 28,28 28,38 1.250 69.142.140
7/11/2025 28,18 28,68 +2,10% 28,00 29,10 28,69 28,58 28,68 780 36.960.801
6/11/2025 29,30 28,09 -3,14% 27,98 29,30 28,38 28,09 28,45 1.095 46.405.080
5/11/2025 28,36 29,00 +1,90% 28,00 29,15 28,73 28,80 29,00 894 50.071.252
4/11/2025 28,25 28,46 -0,32% 28,07 28,88 28,51 28,38 28,46 1.189 43.257.613
3/11/2025 28,98 28,55 -1,18% 28,27 29,41 28,59 28,37 28,55 1.170 55.767.008
31/10/2025 28,66 28,89 +0,38% 28,26 29,00 28,59 28,47 28,89 871 53.211.269
30/10/2025 28,00 28,78 +1,95% 27,33 28,95 28,51 28,62 28,78 838 31.624.001
29/10/2025 28,47 28,23 -0,91% 28,08 28,65 28,38 28,22 28,23 775 30.081.716
28/10/2025 28,90 28,49 -0,80% 28,25 29,20 28,51 28,30 28,49 747 31.812.171
27/10/2025 28,33 28,72 +1,92% 28,21 28,73 28,52 28,47 28,72 904 41.355.468
24/10/2025 27,91 28,18 +2,29% 27,51 28,47 27,95 28,10 28,18 872 39.782.302
23/10/2025 26,38 27,55 +5,19% 26,30 27,58 26,96 27,54 27,55 1.389 69.495.809
22/10/2025 25,71 26,19 +1,91% 25,35 26,27 25,83 26,19 26,20 927 37.412.413
21/10/2025 25,67 25,70 +0,43% 25,23 26,16 25,71 25,68 25,70 1.089 51.294.642
20/10/2025 25,05 25,59 +3,31% 24,83 25,63 25,34 25,50 25,59 967 35.256.810
17/10/2025 24,49 24,77 +1,10% 23,77 24,78 24,35 24,71 24,77 1.086 42.474.275
16/10/2025 25,22 24,50 -2,08% 24,41 25,31 24,82 24,50 24,57 1.229 46.639.281
15/10/2025 25,00 25,02 -0,32% 24,71 25,35 25,02 25,02 25,35 1.234 51.124.272
14/10/2025 24,91 25,10 +1,21% 24,40 25,13 24,73 25,00 25,10 1.773 65.586.472
13/10/2025 25,32 24,80 0,00% 24,70 25,32 24,98 24,79 24,80 1.021 44.591.898
10/10/2025 25,29 24,80 -1,86% 24,66 25,70 25,04 24,80 24,94 1.255 47.962.221
9/10/2025 25,47 25,27 -0,32% 24,96 25,68 25,18 25,09 25,27 1.076 46.914.966
8/10/2025 25,27 25,35 +1,73% 24,85 25,74 25,22 25,30 25,35 1.510 73.758.780
7/10/2025 26,54 24,92 -6,10% 24,61 26,54 25,40 24,92 24,99 3.626 153.655.713
6/10/2025 27,49 26,54 -2,46% 26,28 28,08 26,58 26,50 26,54 1.814 67.186.341
3/10/2025 28,10 27,21 -3,27% 27,10 28,17 27,41 27,21 27,36 1.762 73.124.691
2/10/2025 29,78 28,13 -4,71% 27,85 29,78 28,66 28,09 28,13 2.299 87.819.460
1/10/2025 30,28 29,52 -2,80% 29,32 30,56 29,83 29,50 29,52 1.867 78.252.844
30/9/2025 31,36 30,37 -1,81% 30,05 31,56 30,64 30,20 30,37 1.541 67.710.401
29/9/2025 31,00 30,93 +1,08% 30,92 31,74 31,23 30,93 31,17 986 44.830.115
26/9/2025 31,15 30,60 -0,87% 30,45 31,24 30,69 30,60 30,97 941 46.563.583
25/9/2025 31,56 30,87 -2,03% 30,85 31,78 31,19 30,87 31,00 1.176 55.562.375
24/9/2025 32,06 31,51 -1,01% 31,38 32,39 31,64 31,51 31,85 1.141 64.763.298
23/9/2025 31,81 31,83 +0,51% 31,48 32,34 31,88 31,80 31,83 1.193 72.719.158
22/9/2025 32,34 31,67 -1,09% 30,87 32,64 31,47 31,50 31,67 1.335 63.762.608
19/9/2025 32,82 32,02 -2,85% 32,02 33,00 32,33 32,02 32,35 767 36.301.327
18/9/2025 33,80 32,96 -2,40% 32,77 33,98 33,10 32,84 32,96 689 35.553.427
17/9/2025 33,23 33,77 +1,14% 32,93 34,20 33,76 33,66 33,77 825 39.968.962
16/9/2025 33,45 33,39 -0,18% 33,11 33,99 33,40 33,20 33,39 630 33.343.403
15/9/2025 32,78 33,45 +2,01% 32,57 33,64 33,28 33,29 33,45 730 36.579.160

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.