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.
AZZA3F - 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 | 17,12 | 17,75 | +3,62% | 16,68 | 17,75 | 17,30 | 17,69 | 17,77 | 1.295 | 37.541.451 |
| 3/9/2026 | 16,94 | 17,13 | +0,94% | 16,71 | 17,78 | 17,23 | 17,06 | 17,13 | 1.424 | 44.834.095 |
| 2/9/2026 | 16,60 | 16,97 | +12,76% | 16,30 | 17,19 | 16,79 | 16,97 | 16,98 | 2.067 | 74.943.735 |
| 1/9/2026 | 14,89 | 15,05 | +1,14% | 14,71 | 15,38 | 15,12 | 15,03 | 15,05 | 896 | 24.959.816 |
| 31/8/2026 | 14,76 | 14,88 | +1,92% | 14,73 | 15,11 | 14,91 | 14,88 | 14,96 | 719 | 19.248.200 |
| 28/8/2026 | 14,80 | 14,60 | -1,35% | 14,34 | 14,95 | 14,56 | 14,60 | 14,77 | 1.236 | 22.516.922 |
| 27/8/2026 | 14,88 | 14,80 | +0,34% | 14,74 | 15,00 | 14,89 | 14,80 | 14,99 | 695 | 15.869.466 |
| 26/8/2026 | 14,70 | 14,75 | +1,30% | 14,52 | 15,18 | 14,93 | 14,75 | 14,87 | 866 | 22.942.151 |
| 25/8/2026 | 14,61 | 14,56 | -0,61% | 14,53 | 14,90 | 14,69 | 14,56 | 14,60 | 839 | 18.828.469 |
| 24/8/2026 | 15,04 | 14,65 | -3,24% | 14,48 | 15,17 | 14,75 | 14,65 | 14,74 | 1.637 | 33.837.124 |
| 21/8/2026 | 15,16 | 15,14 | +0,60% | 15,04 | 15,67 | 15,36 | 15,14 | 15,36 | 765 | 21.855.540 |
| 20/8/2026 | 15,13 | 15,05 | -3,09% | 14,85 | 15,25 | 15,02 | 15,03 | 15,05 | 1.018 | 23.015.189 |
| 19/8/2026 | 15,50 | 15,53 | +0,32% | 15,12 | 15,77 | 15,36 | 15,40 | 15,53 | 826 | 21.265.842 |
| 18/8/2026 | 15,08 | 15,48 | +1,91% | 14,94 | 15,57 | 15,34 | 15,36 | 15,48 | 797 | 20.610.811 |
| 17/8/2026 | 14,87 | 15,19 | +2,64% | 14,61 | 15,21 | 14,88 | 15,00 | 15,19 | 886 | 22.223.155 |
| 14/8/2026 | 15,20 | 14,80 | -3,01% | 14,41 | 15,48 | 14,73 | 14,60 | 14,80 | 1.889 | 37.905.080 |
| 13/8/2026 | 15,56 | 15,26 | -4,09% | 14,85 | 15,88 | 15,25 | 15,20 | 15,26 | 2.082 | 41.361.958 |
| 12/8/2026 | 16,35 | 15,91 | -1,79% | 15,69 | 16,43 | 15,95 | 15,89 | 15,91 | 1.190 | 28.849.819 |
| 11/8/2026 | 16,80 | 16,20 | -3,34% | 16,20 | 16,91 | 16,57 | 16,20 | 16,38 | 927 | 21.684.886 |
| 10/8/2026 | 17,02 | 16,76 | -1,99% | 16,50 | 17,18 | 16,76 | 16,72 | 16,76 | 862 | 22.996.204 |
| 7/8/2026 | 16,33 | 17,10 | +6,08% | 15,45 | 17,23 | 16,15 | 17,00 | 17,10 | 1.998 | 46.482.549 |
| 6/8/2026 | 16,00 | 16,12 | +0,94% | 15,88 | 16,25 | 16,10 | 16,12 | 16,20 | 724 | 18.424.525 |
| 5/8/2026 | 16,18 | 15,97 | -1,42% | 15,95 | 16,73 | 16,29 | 15,97 | 16,00 | 1.081 | 24.922.346 |
| 4/8/2026 | 16,46 | 16,20 | -0,49% | 15,97 | 16,64 | 16,16 | 16,10 | 16,20 | 1.042 | 22.260.942 |
| 3/8/2026 | 16,50 | 16,28 | -0,06% | 15,88 | 16,74 | 16,20 | 16,28 | 16,33 | 1.412 | 30.274.139 |
| 31/7/2026 | 15,90 | 16,29 | +2,91% | 15,89 | 16,49 | 16,26 | 16,29 | 16,36 | 725 | 17.376.049 |
| 30/7/2026 | 16,20 | 15,83 | -2,16% | 15,67 | 16,37 | 15,97 | 15,82 | 15,83 | 2.213 | 39.840.792 |
| 29/7/2026 | 17,14 | 16,18 | -5,38% | 16,14 | 17,21 | 16,48 | 16,18 | 16,43 | 2.120 | 39.965.455 |
| 28/7/2026 | 17,29 | 17,10 | +0,06% | 17,10 | 17,60 | 17,33 | 17,10 | 17,16 | 516 | 15.629.957 |
| 27/7/2026 | 16,71 | 17,09 | +2,27% | 16,67 | 17,29 | 17,07 | 17,09 | 17,30 | 712 | 16.486.268 |
| 24/7/2026 | 17,07 | 16,71 | -2,34% | 16,70 | 17,14 | 16,82 | 16,70 | 16,80 | 1.182 | 25.338.470 |
| 23/7/2026 | 17,70 | 17,11 | -4,09% | 17,05 | 17,73 | 17,28 | 17,11 | 17,20 | 955 | 22.391.427 |
| 22/7/2026 | 17,51 | 17,84 | +2,00% | 17,08 | 17,84 | 17,52 | 17,70 | 17,84 | 819 | 17.258.985 |
| 21/7/2026 | 18,17 | 17,49 | -3,69% | 17,33 | 18,27 | 17,76 | 17,42 | 17,49 | 994 | 22.553.677 |
| 20/7/2026 | 18,81 | 18,16 | -2,84% | 18,16 | 18,81 | 18,43 | 18,15 | 18,18 | 576 | 15.070.034 |
| 17/7/2026 | 18,59 | 18,69 | +0,92% | 18,33 | 18,74 | 18,48 | 18,50 | 18,69 | 493 | 15.006.827 |
| 16/7/2026 | 18,59 | 18,52 | -1,80% | 18,32 | 18,82 | 18,56 | 18,50 | 18,52 | 531 | 14.059.126 |
| 15/7/2026 | 18,84 | 18,86 | -0,68% | 18,52 | 18,95 | 18,72 | 18,70 | 18,86 | 712 | 17.464.879 |
| 14/7/2026 | 19,26 | 18,99 | -1,40% | 18,74 | 19,36 | 18,93 | 18,94 | 18,99 | 727 | 21.418.502 |
| 13/7/2026 | 19,09 | 19,26 | +0,10% | 18,82 | 19,38 | 19,08 | 19,26 | 19,27 | 835 | 22.144.972 |
| 10/7/2026 | 18,63 | 19,24 | +5,31% | 18,63 | 19,29 | 19,05 | 19,14 | 19,24 | 814 | 25.497.676 |
| 9/7/2026 | 18,09 | 18,27 | +2,35% | 17,84 | 18,53 | 18,18 | 18,27 | 18,37 | 754 | 20.302.198 |
| 8/7/2026 | 18,07 | 17,85 | -0,89% | 17,72 | 18,24 | 17,98 | 17,85 | 17,99 | 806 | 23.826.982 |
| 7/7/2026 | 17,62 | 18,01 | +3,80% | 17,54 | 18,46 | 18,05 | 18,01 | 18,07 | 1.111 | 30.866.716 |
| 6/7/2026 | 17,11 | 17,35 | +0,58% | 16,72 | 17,74 | 17,20 | 17,35 | 17,55 | 1.349 | 33.616.086 |
| 3/7/2026 | 17,48 | 17,25 | +0,29% | 17,11 | 17,73 | 17,28 | 17,25 | 17,38 | 845 | 21.822.542 |
| 2/7/2026 | 17,23 | 17,20 | +0,70% | 17,15 | 17,73 | 17,37 | 17,20 | 17,28 | 931 | 25.482.268 |
| 1/7/2026 | 17,81 | 17,08 | -4,79% | 17,04 | 18,10 | 17,54 | 17,08 | 17,17 | 1.653 | 33.889.098 |
| 30/6/2026 | 18,37 | 17,94 | -2,23% | 17,65 | 18,37 | 17,94 | 17,84 | 17,94 | 1.238 | 26.941.221 |
| 29/6/2026 | 18,96 | 18,35 | -3,52% | 18,19 | 19,07 | 18,46 | 18,35 | 18,38 | 1.114 | 27.627.587 |
| 26/6/2026 | 19,80 | 19,02 | -3,45% | 18,64 | 19,83 | 18,98 | 18,99 | 19,02 | 1.217 | 30.766.339 |
| 25/6/2026 | 19,51 | 19,70 | +1,55% | 19,33 | 20,08 | 19,76 | 19,70 | 19,74 | 721 | 24.257.526 |
| 24/6/2026 | 20,00 | 19,40 | -2,81% | 19,01 | 20,12 | 19,42 | 19,25 | 19,40 | 1.300 | 35.120.151 |
| 23/6/2026 | 19,37 | 19,96 | +2,36% | 18,86 | 20,20 | 19,45 | 19,96 | 20,00 | 1.676 | 51.072.643 |
| 22/6/2026 | 17,96 | 19,50 | +11,43% | 17,95 | 19,73 | 19,21 | 19,50 | 19,52 | 2.339 | 72.187.673 |
| 19/6/2026 | 16,26 | 17,50 | +7,36% | 16,15 | 18,09 | 17,00 | 17,50 | 17,60 | 1.096 | 29.950.031 |
| 18/6/2026 | 16,84 | 16,30 | -3,09% | 16,14 | 16,90 | 16,46 | 16,30 | 16,33 | 1.508 | 29.679.144 |
| 17/6/2026 | 17,60 | 16,82 | -3,44% | 16,61 | 17,73 | 17,17 | 16,69 | 16,82 | 1.323 | 28.640.846 |
| 16/6/2026 | 17,50 | 17,42 | +0,93% | 17,17 | 17,60 | 17,42 | 17,42 | 17,57 | 667 | 16.251.251 |
| 15/6/2026 | 17,38 | 17,26 | +0,70% | 17,23 | 17,90 | 17,45 | 17,26 | 17,38 | 843 | 21.745.544 |
| 12/6/2026 | 17,39 | 17,14 | -0,70% | 17,11 | 17,80 | 17,37 | 17,14 | 17,27 | 943 | 22.861.862 |
| 11/6/2026 | 16,85 | 17,26 | +3,66% | 16,56 | 17,44 | 16,89 | 17,26 | 17,40 | 1.212 | 27.145.154 |
| 10/6/2026 | 17,28 | 16,65 | -2,75% | 16,65 | 17,29 | 16,87 | 16,65 | 16,79 | 1.375 | 29.841.165 |
| 9/6/2026 | 17,39 | 17,12 | -0,12% | 16,95 | 17,50 | 17,20 | 17,11 | 17,24 | 1.328 | 28.205.057 |
| 8/6/2026 | 17,25 | 17,14 | -1,15% | 17,00 | 17,56 | 17,26 | 17,14 | 17,15 | 1.086 | 24.771.955 |
| 5/6/2026 | 17,56 | 17,34 | -1,42% | 17,13 | 17,91 | 17,34 | 17,30 | 17,34 | 1.361 | 30.643.252 |
| 3/6/2026 | 18,89 | 17,59 | -6,44% | 17,25 | 18,89 | 17,80 | 17,53 | 17,59 | 2.705 | 63.149.425 |
| 2/6/2026 | 18,95 | 18,80 | 0,00% | 18,59 | 19,08 | 18,79 | 18,75 | 18,80 | 854 | 25.883.663 |
| 1/6/2026 | 19,31 | 18,80 | -3,19% | 18,80 | 19,70 | 19,06 | 18,80 | 19,08 | 1.460 | 35.074.584 |
| 29/5/2026 | 19,88 | 19,42 | -2,46% | 19,10 | 19,88 | 19,36 | 19,35 | 19,49 | 1.474 | 29.798.193 |
| 28/5/2026 | 20,54 | 19,91 | -3,44% | 19,91 | 20,83 | 20,31 | 19,91 | 20,03 | 1.634 | 20.882.647 |
| 27/5/2026 | 20,59 | 20,62 | +0,59% | 20,23 | 21,01 | 20,54 | 20,62 | 20,65 | 605 | 18.368.462 |
| 26/5/2026 | 20,80 | 20,50 | -1,82% | 20,10 | 20,87 | 20,44 | 20,31 | 20,50 | 692 | 21.348.440 |
| 25/5/2026 | 20,91 | 20,88 | +0,63% | 20,39 | 21,08 | 20,75 | 20,88 | 20,99 | 789 | 26.289.120 |
| 22/5/2026 | 19,93 | 20,75 | +4,22% | 19,78 | 21,18 | 20,74 | 20,68 | 20,75 | 1.216 | 37.363.878 |
| 21/5/2026 | 19,58 | 19,91 | +1,32% | 19,23 | 19,98 | 19,55 | 19,91 | 19,94 | 734 | 21.749.571 |
| 20/5/2026 | 18,83 | 19,65 | +5,31% | 18,80 | 19,94 | 19,58 | 19,60 | 19,66 | 890 | 24.238.619 |
| 19/5/2026 | 19,33 | 18,66 | -4,01% | 18,60 | 19,34 | 19,00 | 18,62 | 18,66 | 1.121 | 24.745.050 |
| 18/5/2026 | 18,82 | 19,44 | +1,99% | 18,80 | 19,70 | 19,38 | 19,41 | 19,44 | 806 | 26.043.125 |
| 15/5/2026 | 18,64 | 19,06 | +1,06% | 18,45 | 19,40 | 18,97 | 19,00 | 19,06 | 1.117 | 33.794.991 |
| 14/5/2026 | 18,59 | 18,86 | +1,62% | 18,59 | 19,30 | 18,96 | 18,83 | 18,86 | 1.191 | 34.947.130 |
| 13/5/2026 | 19,40 | 18,56 | -4,13% | 18,34 | 19,69 | 18,95 | 18,55 | 18,56 | 2.333 | 54.832.451 |
| 12/5/2026 | 20,00 | 19,36 | -3,25% | 18,65 | 20,10 | 19,15 | 19,36 | 19,40 | 3.395 | 92.244.579 |
| 11/5/2026 | 20,55 | 20,01 | -3,33% | 20,00 | 20,55 | 20,15 | 20,01 | 20,15 | 1.771 | 49.418.890 |
| 8/5/2026 | 21,97 | 20,70 | -7,47% | 20,48 | 22,70 | 21,26 | 20,70 | 20,85 | 2.928 | 85.598.267 |
| 7/5/2026 | 22,35 | 22,37 | -0,09% | 22,03 | 22,63 | 22,38 | 22,26 | 22,38 | 776 | 25.907.218 |
| 6/5/2026 | 22,78 | 22,39 | -0,67% | 22,33 | 23,35 | 22,84 | 22,39 | 22,47 | 1.469 | 41.879.256 |
| 5/5/2026 | 21,79 | 22,54 | +2,50% | 21,72 | 22,63 | 22,17 | 22,46 | 22,54 | 837 | 29.186.106 |
| 4/5/2026 | 21,71 | 21,99 | +1,71% | 21,46 | 22,05 | 21,69 | 21,90 | 21,99 | 1.341 | 44.673.089 |
| 30/4/2026 | 21,38 | 21,62 | +1,79% | 21,11 | 21,97 | 21,44 | 21,62 | 21,84 | 1.134 | 34.749.461 |
| 29/4/2026 | 21,50 | 21,24 | -1,62% | 20,76 | 21,61 | 21,05 | 21,15 | 21,24 | 1.271 | 34.835.733 |
| 28/4/2026 | 21,98 | 21,59 | -1,82% | 21,50 | 22,10 | 21,81 | 21,59 | 21,69 | 937 | 31.447.659 |
| 27/4/2026 | 22,11 | 21,99 | -0,50% | 21,86 | 22,74 | 22,18 | 21,90 | 21,99 | 916 | 31.916.985 |
| 24/4/2026 | 22,04 | 22,10 | +1,33% | 21,78 | 22,88 | 22,36 | 22,10 | 22,21 | 1.208 | 43.406.980 |
| 23/4/2026 | 21,34 | 21,81 | +1,63% | 20,54 | 21,81 | 21,07 | 21,81 | 21,83 | 2.375 | 62.829.533 |
| 22/4/2026 | 21,95 | 21,46 | -2,90% | 21,43 | 22,10 | 21,65 | 21,46 | 21,60 | 1.549 | 42.068.791 |
| 20/4/2026 | 22,32 | 22,10 | -0,58% | 21,75 | 22,33 | 21,93 | 21,89 | 22,10 | 1.449 | 42.049.262 |
| 17/4/2026 | 22,57 | 22,23 | -0,36% | 22,10 | 22,97 | 22,39 | 22,16 | 22,23 | 973 | 37.009.627 |
| 16/4/2026 | 22,79 | 22,31 | -1,85% | 22,04 | 22,88 | 22,41 | 22,31 | 22,35 | 1.288 | 38.743.688 |
| 15/4/2026 | 22,29 | 22,73 | +2,80% | 21,95 | 22,95 | 22,37 | 22,70 | 22,73 | 1.530 | 46.933.701 |
| 14/4/2026 | 21,86 | 22,11 | +2,12% | 21,73 | 22,23 | 21,97 | 22,11 | 22,21 | 1.410 | 46.299.316 |
| 13/4/2026 | 20,99 | 21,65 | +4,19% | 20,41 | 22,52 | 21,41 | 21,65 | 21,80 | 3.368 | 114.394.844 |
| 10/4/2026 | 23,54 | 20,78 | -10,85% | 20,37 | 23,66 | 21,92 | 20,78 | 20,90 | 4.806 | 163.619.275 |
| 9/4/2026 | 23,36 | 23,31 | +0,69% | 22,66 | 23,57 | 23,16 | 23,31 | 23,55 | 1.829 | 52.975.523 |
| 8/4/2026 | 24,21 | 23,15 | -0,73% | 23,10 | 24,50 | 23,66 | 23,15 | 23,24 | 1.572 | 56.325.975 |
| 7/4/2026 | 24,00 | 23,32 | -3,64% | 22,98 | 24,19 | 23,63 | 23,32 | 23,33 | 2.125 | 64.876.160 |
| 6/4/2026 | 25,21 | 24,20 | -3,78% | 23,81 | 25,50 | 24,19 | 24,15 | 24,20 | 2.783 | 81.295.226 |
| 2/4/2026 | 25,08 | 25,15 | -1,33% | 24,53 | 25,71 | 25,16 | 25,14 | 25,15 | 638 | 24.282.032 |
| 1/4/2026 | 25,75 | 25,49 | -0,04% | 24,99 | 25,88 | 25,54 | 25,49 | 25,52 | 848 | 36.055.545 |
| 31/3/2026 | 25,02 | 25,50 | +2,41% | 24,69 | 25,87 | 25,31 | 25,43 | 25,50 | 901 | 29.089.058 |
| 30/3/2026 | 24,56 | 24,90 | +3,23% | 24,22 | 25,09 | 24,60 | 24,73 | 24,90 | 1.665 | 34.065.914 |
| 27/3/2026 | 25,09 | 24,12 | -3,60% | 24,02 | 25,20 | 24,44 | 24,12 | 24,19 | 1.549 | 52.190.389 |
| 26/3/2026 | 26,10 | 25,02 | -4,87% | 24,54 | 26,10 | 25,07 | 25,02 | 25,05 | 2.101 | 71.169.715 |
| 25/3/2026 | 27,01 | 26,30 | -2,23% | 26,20 | 27,47 | 26,98 | 26,22 | 26,30 | 819 | 31.152.776 |
| 24/3/2026 | 27,58 | 26,90 | -2,85% | 26,38 | 27,58 | 26,76 | 26,82 | 26,92 | 863 | 32.410.416 |
| 23/3/2026 | 26,77 | 27,69 | +5,25% | 26,77 | 28,00 | 27,69 | 27,61 | 27,69 | 736 | 32.472.133 |
| 20/3/2026 | 27,00 | 26,31 | -3,63% | 26,30 | 27,31 | 26,62 | 26,31 | 26,47 | 652 | 25.283.275 |
| 19/3/2026 | 26,75 | 27,30 | +0,44% | 26,02 | 27,52 | 26,52 | 27,23 | 27,30 | 1.103 | 35.591.573 |
| 18/3/2026 | 27,43 | 27,18 | -2,93% | 27,00 | 28,05 | 27,63 | 27,18 | 27,19 | 646 | 25.483.971 |
| 17/3/2026 | 28,30 | 28,00 | -0,53% | 27,23 | 28,40 | 27,75 | 27,87 | 28,00 | 801 | 29.896.469 |
| 16/3/2026 | 27,66 | 28,15 | +1,62% | 27,66 | 28,82 | 28,36 | 28,13 | 28,15 | 1.073 | 50.330.000 |
| 13/3/2026 | 27,53 | 27,70 | +1,84% | 27,32 | 28,71 | 28,06 | 27,65 | 27,70 | 1.397 | 54.061.451 |
| 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 |