O Dashboard do Investidor
  1. Home / Página do Ativo
+16.67%
Lote Padrão
-15.00%
Lote Padrão
+68.97%
Mercado Fracionário
-33.33%
Mercado Fracionário
+8.65%
Fundo Imobiliário
-26.64%
Fundo Imobiliário
+0.61%
Mais Negociadas
+0.61%
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
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
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

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.