Azevedo

AZEV4
🏛️ Brasilien →
0.44
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 4.20 4.50 4.17 4.35 0.5M
2021-12-29 4.15 4.27 4.00 4.15 0.3M
2021-12-28 4.42 4.47 4.15 4.15 0.5M
2021-12-27 4.43 4.52 4.29 4.41 0.8M
2021-12-23 4.23 4.55 4.05 4.43 1.2M
2021-12-22 4.14 4.47 4.04 4.30 1.0M
2021-12-21 4.05 4.31 3.98 4.25 0.7M
2021-12-20 3.84 4.19 3.65 4.00 0.8M
2021-12-17 3.40 3.93 3.40 3.85 0.7M
2021-12-16 3.63 3.70 3.41 3.44 0.4M
2021-12-15 3.34 3.70 3.27 3.63 0.6M
2021-12-14 3.43 3.48 3.20 3.29 0.2M
2021-12-13 3.30 3.54 3.25 3.42 0.6M
2021-12-10 3.09 3.32 3.08 3.30 0.3M
2021-12-09 3.08 3.14 3.03 3.07 0.2M
2021-12-08 3.18 3.24 3.04 3.17 0.1M
2021-12-07 3.00 3.14 2.97 3.14 0.3M
2021-12-06 2.92 3.03 2.90 2.94 0.2M
2021-12-03 2.85 3.01 2.85 2.93 0.3M
2021-12-02 2.85 3.04 2.81 2.85 0.3M
2021-12-01 2.86 3.07 2.73 2.84 0.4M
2021-11-30 2.94 2.97 2.72 2.84 0.4M
2021-11-29 3.08 3.14 2.92 2.95 0.2M
2021-11-26 3.02 3.08 2.91 3.04 0.4M
2021-11-25 3.06 3.22 3.06 3.14 0.2M
2021-11-24 3.06 3.12 2.97 3.08 0.3M
2021-11-23 3.12 3.23 2.98 3.04 0.3M
2021-11-22 3.21 3.28 2.97 3.04 0.2M
2021-11-19 3.13 3.28 3.09 3.16 0.3M
2021-11-18 3.38 3.38 3.12 3.14 0.5M
2021-11-17 3.82 3.86 3.35 3.35 0.9M
2021-11-16 3.80 3.98 3.54 3.76 1.4M
2021-11-12 3.45 3.59 3.36 3.56 0.4M
2021-11-11 3.37 3.57 3.37 3.44 0.4M
2021-11-10 3.40 3.56 3.30 3.37 0.4M
2021-11-09 3.17 3.42 3.17 3.38 0.5M
2021-11-08 3.19 3.26 3.12 3.19 0.3M
2021-11-05 3.20 3.34 3.19 3.19 0.4M
2021-11-04 3.35 3.44 3.16 3.17 0.4M
2021-11-03 3.20 3.38 3.15 3.34 0.5M
2021-11-01 2.91 3.21 2.91 3.20 0.9M
2021-10-29 3.10 3.17 2.89 2.95 0.7M
2021-10-28 3.20 3.40 3.04 3.04 0.8M
2021-10-27 3.47 3.57 3.25 3.25 0.4M
2021-10-26 3.75 3.84 3.45 3.48 0.6M
2021-10-25 3.57 3.75 3.53 3.73 0.5M
2021-10-22 3.41 3.65 3.08 3.55 1.6M
2021-10-21 3.80 3.84 3.47 3.48 1.1M
2021-10-20 3.72 3.98 3.66 3.90 0.8M
2021-10-19 3.98 3.99 3.67 3.70 0.7M
2021-10-18 4.04 4.05 3.90 3.97 0.5M
2021-10-15 3.98 4.17 3.93 4.00 0.7M
2021-10-14 4.02 4.12 3.90 3.98 0.7M
2021-10-13 3.91 4.19 3.82 3.98 1.7M
2021-10-11 4.00 4.03 3.87 3.97 0.4M
2021-10-08 4.21 4.21 3.98 3.99 0.9M
2021-10-07 3.98 4.16 3.98 4.04 0.7M
2021-10-06 4.15 4.18 3.87 3.97 1.5M
2021-10-05 4.33 4.35 4.13 4.20 0.7M
2021-10-04 4.38 4.49 4.14 4.22 0.6M
2021-10-01 4.50 4.64 4.21 4.29 1.2M
2021-09-30 4.51 4.72 4.17 4.30 1.2M
2021-09-29 4.64 4.66 4.36 4.56 0.9M
2021-09-28 5.01 5.05 4.50 4.50 0.8M
2021-09-27 4.85 5.20 4.85 5.10 0.7M
2021-09-24 4.76 4.95 4.75 4.91 0.4M
2021-09-23 4.91 5.05 4.77 4.83 0.7M
2021-09-22 4.80 4.98 4.66 4.90 0.8M
2021-09-21 4.70 4.79 4.47 4.71 0.6M
2021-09-20 4.77 4.84 4.46 4.48 1.2M
2021-09-17 4.92 5.00 4.67 5.00 0.5M
2021-09-16 5.13 5.13 4.91 4.94 0.4M
2021-09-15 4.98 5.25 4.83 5.19 0.9M
2021-09-14 5.10 5.13 4.79 4.99 0.8M
2021-09-13 5.11 5.18 4.97 5.00 0.4M
2021-09-10 4.83 5.06 4.81 5.00 0.6M
2021-09-09 4.35 4.79 4.31 4.79 1.1M
2021-09-08 4.87 4.95 4.21 4.39 1.3M
2021-09-06 5.05 5.20 4.77 4.80 0.6M
2021-09-03 4.92 5.05 4.80 4.91 0.6M
2021-09-02 5.06 5.15 4.90 4.90 0.7M
2021-09-01 5.33 5.34 4.96 4.97 0.9M
2021-08-31 5.44 5.63 5.23 5.26 0.9M
2021-08-30 5.51 5.55 5.38 5.40 0.3M
2021-08-27 5.52 5.72 5.39 5.44 0.5M
2021-08-26 5.70 5.79 5.40 5.40 0.4M
2021-08-25 5.67 5.73 5.32 5.67 1.2M
2021-08-24 5.69 5.85 5.61 5.66 0.7M
2021-08-23 5.44 5.70 5.43 5.58 0.5M
2021-08-20 5.12 5.50 5.06 5.43 0.7M
2021-08-19 4.81 5.24 4.71 5.15 0.8M
2021-08-18 4.71 5.29 4.71 5.10 1.2M
2021-08-17 4.85 4.87 4.33 4.74 1.9M
2021-08-16 5.15 5.20 4.57 4.85 2.6M
2021-08-13 6.08 6.18 5.24 5.24 2.9M
2021-08-12 6.28 6.61 6.13 6.13 1.4M
2021-08-11 6.85 6.85 6.50 6.50 1.0M
2021-08-10 6.75 7.15 6.56 6.69 6.0M
2021-08-09 7.35 7.68 7.35 7.64 0.7M
2021-08-06 7.30 7.31 7.08 7.30 0.4M
2021-08-05 7.40 7.49 7.03 7.30 0.7M
2021-08-04 7.80 7.89 7.30 7.30 1.4M
2021-08-03 7.20 7.28 6.73 7.28 0.7M
2021-08-02 6.52 7.30 6.40 7.11 1.9M
2021-07-30 6.20 6.57 6.10 6.44 0.7M
2021-07-29 6.20 6.32 6.17 6.32 0.3M
2021-07-28 6.41 6.41 6.13 6.29 0.3M
2021-07-27 6.60 6.85 6.18 6.25 0.7M
2021-07-26 6.74 6.90 6.57 6.57 0.4M
2021-07-23 7.04 7.04 6.73 6.83 0.4M
2021-07-22 7.21 7.29 6.74 6.95 0.9M
2021-07-21 7.42 7.58 7.03 7.20 1.3M
2021-07-20 6.90 7.52 6.90 7.43 2.7M
2021-07-19 6.72 7.05 6.72 6.90 1.2M
2021-07-16 6.68 6.72 6.45 6.62 0.5M
2021-07-15 6.90 7.06 6.51 6.64 1.4M
2021-07-14 5.97 6.99 5.88 6.99 2.0M
2021-07-13 5.91 6.08 5.91 5.93 0.5M
2021-07-12 6.30 6.48 5.96 6.02 0.6M
2021-07-08 6.30 6.33 6.05 6.06 1.0M
2021-07-07 6.67 6.89 6.29 6.44 0.8M
2021-07-06 6.97 7.12 6.49 6.60 1.0M
2021-07-05 6.73 7.23 6.52 6.98 1.7M
2021-07-02 6.10 6.70 6.04 6.70 1.5M
2021-07-01 6.19 6.34 5.90 6.04 1.2M
2021-06-30 6.00 6.50 5.82 6.10 1.1M
2021-06-29 6.35 6.55 6.04 6.04 0.5M
2021-06-28 6.50 6.63 6.20 6.31 0.6M
2021-06-25 6.89 7.10 6.35 6.47 1.3M
2021-06-24 8.00 8.05 6.55 6.55 3.6M
2021-06-23 6.00 7.26 5.98 7.00 4.0M
2021-06-22 5.27 6.24 5.14 5.88 2.6M
2021-06-21 5.00 5.60 4.86 5.26 2.0M
2021-06-18 5.01 5.02 4.71 4.97 0.6M
2021-06-17 5.04 5.20 4.86 4.98 0.4M
2021-06-16 5.30 5.32 4.89 5.05 0.9M
2021-06-15 5.70 5.75 5.16 5.28 0.8M
2021-06-14 5.75 6.32 5.65 5.70 1.2M
2021-06-11 5.48 5.72 5.40 5.65 0.8M
2021-06-10 5.32 5.81 5.27 5.43 0.8M
2021-06-09 5.32 5.54 5.12 5.32 1.2M
2021-06-08 5.79 5.99 5.32 5.44 1.0M
2021-06-07 5.52 6.19 5.29 5.69 3.1M
2021-06-04 6.19 6.69 5.93 6.06 3.6M
2021-06-02 5.11 6.18 5.11 5.83 2.9M
2021-06-01 4.30 5.16 4.23 4.84 3.3M
2021-05-31 4.21 4.27 3.98 4.07 0.8M
2021-05-28 3.85 4.10 3.81 4.10 0.6M
2021-05-27 4.01 4.16 3.77 3.84 1.0M
2021-05-26 4.12 4.22 3.88 4.00 1.1M
2021-05-25 3.65 3.89 3.65 3.80 0.6M
2021-05-24 3.60 3.60 3.47 3.57 0.3M
2021-05-21 3.61 3.73 3.46 3.50 0.6M
2021-05-20 3.73 3.94 3.53 3.57 0.7M
2021-05-19 3.88 4.51 3.63 3.70 2.1M
2021-05-18 3.43 4.01 3.42 3.96 1.6M
2021-05-17 3.31 3.44 3.31 3.36 0.4M
2021-05-14 3.27 3.30 3.21 3.28 0.2M
2021-05-13 3.33 3.39 3.07 3.21 0.7M
2021-05-12 3.41 3.42 3.24 3.30 0.6M
2021-05-11 3.36 3.60 3.33 3.41 1.0M
2021-05-10 3.34 3.46 3.30 3.36 0.5M
2021-05-07 3.33 3.47 3.20 3.26 0.4M
2021-05-06 3.38 3.42 3.26 3.29 0.4M
2021-05-05 3.51 3.63 3.33 3.35 0.6M
2021-05-04 3.36 3.70 3.36 3.51 0.7M
2021-05-03 3.35 3.47 3.24 3.37 0.4M
2021-04-30 3.42 3.55 3.14 3.29 0.9M
2021-04-29 3.13 3.68 3.11 3.32 2.5M
2021-04-28 2.95 3.24 2.83 3.09 2.9M
2021-04-27 2.89 2.96 2.81 2.89 0.2M
2021-04-26 2.87 2.93 2.76 2.89 0.4M
2021-04-23 2.86 2.99 2.79 2.83 0.4M
2021-04-22 2.95 2.96 2.84 2.85 0.3M
2021-04-20 2.97 3.12 2.84 2.87 0.5M
2021-04-19 2.89 3.05 2.79 2.99 0.9M
2021-04-16 2.51 3.05 2.51 2.75 2.1M
2021-04-15 2.51 2.56 2.40 2.42 0.2M
2021-04-14 2.55 2.55 2.48 2.48 0.1M
2021-04-13 2.54 2.54 2.48 2.50 0.1M
2021-04-12 2.52 2.58 2.47 2.50 0.1M
2021-04-09 2.48 2.50 2.37 2.49 0.2M
2021-04-08 2.56 2.68 2.46 2.48 0.5M
2021-04-07 2.35 2.40 2.33 2.34 0.2M
2021-04-06 2.42 2.45 2.29 2.35 0.6M
2021-04-05 2.52 2.60 2.42 2.42 0.4M
2021-04-01 2.64 2.64 2.50 2.51 0.2M
2021-03-31 2.68 2.68 2.58 2.62 0.1M
2021-03-30 2.68 2.68 2.57 2.64 0.1M
2021-03-29 2.56 2.79 2.56 2.66 0.3M
2021-03-26 2.51 2.58 2.44 2.50 0.4M
2021-03-25 2.29 2.42 2.27 2.36 0.1M
2021-03-24 2.27 2.34 2.27 2.27 0.1M
2021-03-23 2.31 2.36 2.26 2.27 0.1M
2021-03-22 2.33 2.33 2.30 2.31 0.0M
2021-03-19 2.30 2.34 2.27 2.31 0.1M
2021-03-18 2.29 2.31 2.26 2.29 0.1M
2021-03-17 2.29 2.32 2.27 2.29 0.1M
2021-03-16 2.30 2.33 2.26 2.27 0.2M
2021-03-15 2.30 2.33 2.29 2.29 0.2M
2021-03-12 2.32 2.35 2.29 2.35 0.5M
2021-03-11 2.39 2.39 2.27 2.32 0.7M
2021-03-10 2.33 2.37 2.29 2.30 0.4M
2021-03-09 2.34 2.48 2.30 2.33 0.3M
2021-03-08 2.35 2.54 2.32 2.33 0.2M
2021-03-05 2.31 2.41 2.30 2.34 0.3M
2021-03-04 2.38 2.45 2.26 2.27 0.4M
2021-03-03 2.50 2.54 2.32 2.36 0.1M
2021-03-02 2.46 2.54 2.36 2.51 0.2M
2021-03-01 2.49 2.56 2.33 2.49 0.3M
2021-02-26 2.30 2.48 2.26 2.39 0.3M
2021-02-25 2.44 2.44 2.29 2.29 0.3M
2021-02-24 2.47 2.51 2.39 2.39 0.4M
2021-02-23 2.67 2.76 2.46 2.47 0.8M
2021-02-22 2.76 2.76 2.56 2.64 0.3M
2021-02-19 2.83 2.86 2.57 2.73 0.3M
2021-02-18 2.83 2.92 2.76 2.79 0.3M
2021-02-17 2.83 2.94 2.73 2.86 0.3M
2021-02-12 2.85 2.87 2.66 2.70 0.3M
2021-02-11 2.76 2.95 2.74 2.81 0.7M
2021-02-10 2.72 2.73 2.54 2.64 0.4M
2021-02-09 2.86 2.96 2.64 2.69 0.4M
2021-02-08 2.76 3.02 2.76 2.84 0.4M
2021-02-05 2.60 2.76 2.56 2.73 0.5M
2021-02-04 2.31 2.54 2.23 2.54 0.7M
2021-02-03 2.34 2.34 2.21 2.28 0.5M
2021-02-02 2.36 2.40 2.21 2.31 0.3M
2021-02-01 2.37 2.42 2.27 2.31 0.2M
2021-01-29 2.32 2.46 2.32 2.33 0.3M
2021-01-28 2.26 2.34 2.24 2.29 0.5M
2021-01-27 2.45 2.45 2.21 2.25 0.5M
2021-01-26 2.69 2.72 2.43 2.44 0.3M
2021-01-22 2.85 2.85 2.62 2.69 0.4M
2021-01-21 3.11 3.22 2.84 2.85 0.6M
2021-01-20 3.22 3.29 3.01 3.15 0.2M
2021-01-19 3.21 3.36 2.98 3.20 0.3M
2021-01-18 3.20 3.32 2.96 3.14 0.3M
2021-01-15 3.21 3.33 3.12 3.20 0.2M
2021-01-14 3.26 3.36 3.20 3.20 0.3M
2021-01-13 3.41 3.43 3.13 3.14 0.4M
2021-01-12 3.26 3.42 3.20 3.30 0.4M
2021-01-11 3.14 3.33 2.99 3.26 0.4M
2021-01-08 3.14 3.33 3.14 3.15 0.3M
2021-01-07 2.93 3.21 2.91 3.14 0.6M
2021-01-06 2.59 2.89 2.47 2.88 0.6M
2021-01-05 2.38 2.64 2.38 2.62 1.0M
2021-01-04 2.31 2.38 2.31 2.36 0.2M