Azelis Group NV (AZE.BR) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 12.42 | 12.58 | 12.21 | 12.33 | -1.91% | 239,392 |
| 2026-09-01 | 12.32 | 12.58 | 12.32 | 12.57 | +1.13% | 285,100 |
| 2026-08-31 | 12.27 | 12.43 | 12.19 | 12.43 | +1.30% | 530,194 |
| 2026-08-28 | 12.04 | 12.34 | 12.03 | 12.27 | +2.25% | 394,493 |
| 2026-08-27 | 12.14 | 12.14 | 11.95 | 12.00 | -1.15% | 212,889 |
| 2026-08-26 | 11.98 | 12.24 | 11.98 | 12.14 | +1.17% | 412,753 |
| 2026-08-25 | 12.01 | 12.09 | 11.87 | 12.00 | -0.33% | 220,424 |
| 2026-08-24 | 11.80 | 12.05 | 11.80 | 12.04 | +1.69% | 161,179 |
| 2026-08-21 | 11.76 | 12.00 | 11.76 | 11.84 | +0.00% | 120,886 |
| 2026-08-20 | 12.11 | 12.11 | 11.65 | 11.84 | -2.15% | 177,958 |
| 2026-08-19 | 11.98 | 12.10 | 11.88 | 12.10 | +0.41% | 143,770 |
| 2026-08-18 | 11.85 | 12.13 | 11.82 | 12.05 | +1.18% | 217,178 |
| 2026-08-17 | 12.05 | 12.05 | 11.85 | 11.91 | -1.33% | 176,847 |
| 2026-08-14 | 12.00 | 12.16 | 11.94 | 12.07 | +0.25% | 221,823 |
| 2026-08-13 | 11.97 | 12.04 | 11.73 | 12.04 | +1.01% | 184,130 |
| 2026-08-12 | 11.78 | 11.99 | 11.73 | 11.92 | +1.19% | 422,311 |
| 2026-08-11 | 11.70 | 11.79 | 11.47 | 11.78 | +1.12% | 237,033 |
| 2026-08-10 | 11.91 | 11.98 | 11.57 | 11.65 | -2.10% | 167,964 |
| 2026-08-07 | 11.58 | 12.00 | 11.50 | 11.90 | +2.59% | 513,067 |
| 2026-08-06 | 11.60 | 11.82 | 11.60 | 11.60 | +0.09% | 404,330 |
| 2026-08-05 | 11.55 | 11.71 | 11.51 | 11.59 | +0.35% | 182,545 |
| 2026-08-04 | 11.26 | 11.57 | 11.26 | 11.55 | +2.48% | 382,193 |
| 2026-08-03 | 11.31 | 11.51 | 11.18 | 11.27 | -0.35% | 284,360 |
| 2026-07-31 | 11.29 | 11.36 | 11.07 | 11.31 | +0.09% | 333,081 |
| 2026-07-30 | 11.50 | 12.08 | 11.21 | 11.30 | -0.79% | 730,282 |
| 2026-07-29 | 11.15 | 11.71 | 11.12 | 11.39 | +3.26% | 500,104 |
| 2026-07-28 | 10.74 | 11.07 | 10.64 | 11.03 | +4.45% | 215,859 |
| 2026-07-27 | 10.71 | 10.79 | 10.55 | 10.56 | -0.56% | 99,023 |
| 2026-07-24 | 10.59 | 10.70 | 10.49 | 10.62 | +0.28% | 126,253 |
| 2026-07-23 | 10.50 | 10.77 | 10.43 | 10.59 | +1.05% | 275,125 |
| 2026-07-22 | 10.50 | 10.80 | 10.42 | 10.48 | -0.29% | 262,498 |
| 2026-07-21 | 10.60 | 10.60 | 10.22 | 10.51 | -0.76% | 171,246 |
| 2026-07-20 | 10.53 | 10.59 | 10.41 | 10.59 | +0.00% | 177,922 |
| 2026-07-17 | 10.86 | 10.87 | 10.47 | 10.59 | -3.55% | 206,084 |
| 2026-07-16 | 10.75 | 10.98 | 10.75 | 10.98 | +0.46% | 188,693 |
| 2026-07-15 | 10.90 | 10.98 | 10.66 | 10.93 | -0.36% | 233,467 |
| 2026-07-14 | 10.40 | 11.06 | 10.40 | 10.97 | +5.38% | 550,351 |
| 2026-07-13 | 10.20 | 10.51 | 10.14 | 10.41 | +1.66% | 242,643 |
| 2026-07-10 | 9.95 | 10.24 | 9.94 | 10.24 | +3.43% | 203,815 |
| 2026-07-09 | 10.00 | 10.00 | 9.80 | 9.90 | -0.50% | 195,671 |
| 2026-07-08 | 9.86 | 10.06 | 9.76 | 9.95 | +0.66% | 250,301 |
| 2026-07-07 | 10.01 | 10.15 | 9.80 | 9.88 | -1.10% | 299,801 |
| 2026-07-06 | 9.96 | 10.08 | 9.93 | 9.99 | +1.11% | 270,156 |
| 2026-07-03 | 9.68 | 9.96 | 9.68 | 9.88 | +2.17% | 207,155 |
| 2026-07-02 | 9.40 | 9.70 | 9.30 | 9.68 | +2.98% | 185,538 |
| 2026-07-01 | 9.30 | 9.43 | 9.13 | 9.39 | +0.97% | 228,842 |
| 2026-06-30 | 9.55 | 9.69 | 9.23 | 9.30 | -2.67% | 259,485 |
| 2026-06-29 | 9.80 | 9.82 | 9.52 | 9.56 | -3.53% | 248,334 |
| 2026-06-26 | 9.95 | 9.99 | 9.82 | 9.91 | -0.10% | 230,821 |
| 2026-06-25 | 9.92 | 10.02 | 9.79 | 9.92 | -0.10% | 220,370 |
| 2026-06-24 | 9.81 | 9.99 | 9.74 | 9.93 | +3.60% | 195,922 |
| 2026-06-23 | 9.79 | 9.79 | 9.46 | 9.59 | -2.09% | 336,188 |
| 2026-06-22 | 9.88 | 9.91 | 9.65 | 9.79 | -0.91% | 336,388 |
| 2026-06-19 | 9.80 | 10.05 | 9.75 | 9.88 | +0.82% | 672,717 |
| 2026-06-18 | 9.97 | 9.98 | 9.49 | 9.80 | -2.29% | 577,525 |
| 2026-06-17 | 10.15 | 10.15 | 9.90 | 10.03 | -1.28% | 333,639 |
| 2026-06-16 | 10.44 | 10.62 | 10.07 | 10.16 | -1.74% | 312,814 |
| 2026-06-15 | 10.44 | 10.64 | 10.26 | 10.34 | -0.86% | 214,240 |
| 2026-06-12 | 10.33 | 10.43 | 10.21 | 10.43 | +1.46% | 327,383 |
| 2026-06-11 | 10.37 | 10.60 | 10.24 | 10.28 | -1.06% | 243,243 |
| 2026-06-10 | 10.32 | 10.52 | 10.32 | 10.39 | +0.68% | 216,979 |
| 2026-06-09 | 10.18 | 10.46 | 10.10 | 10.32 | +0.98% | 215,029 |
| 2026-06-08 | 10.30 | 10.30 | 10.05 | 10.22 | -1.73% | 316,985 |
| 2026-06-05 | 10.25 | 10.43 | 10.23 | 10.40 | +1.36% | 258,722 |
| 2026-06-04 | 10.28 | 10.39 | 10.17 | 10.26 | -0.10% | 234,535 |
| 2026-06-03 | 10.39 | 10.39 | 10.23 | 10.27 | -0.96% | 413,144 |
| 2026-06-02 | 10.20 | 10.45 | 10.12 | 10.37 | +1.67% | 531,054 |
| 2026-06-01 | 9.88 | 10.30 | 9.78 | 10.20 | +3.50% | 918,321 |
| 2026-05-29 | 9.92 | 10.09 | 9.84 | 9.86 | -0.90% | 2,034,792 |
| 2026-05-28 | 9.95 | 9.95 | 9.82 | 9.95 | -0.25% | 1,019,690 |
| 2026-05-27 | 10.06 | 10.12 | 9.94 | 9.97 | -0.89% | 457,308 |
| 2026-05-26 | 10.16 | 10.17 | 9.96 | 10.06 | -1.66% | 732,175 |
| 2026-05-25 | 10.30 | 10.30 | 10.14 | 10.23 | -0.78% | 233,345 |
| 2026-05-22 | 10.40 | 10.43 | 10.14 | 10.31 | -0.48% | 744,578 |
| 2026-05-21 | 10.30 | 10.48 | 10.18 | 10.36 | +1.57% | 1,080,235 |
| 2026-05-20 | 10.30 | 10.37 | 10.18 | 10.20 | -1.73% | 400,677 |
| 2026-05-19 | 10.69 | 10.72 | 10.37 | 10.38 | -2.99% | 204,932 |
| 2026-05-18 | 10.63 | 10.70 | 10.46 | 10.70 | +0.19% | 181,960 |
| 2026-05-15 | 10.55 | 10.76 | 10.55 | 10.68 | +0.95% | 300,310 |
| 2026-05-14 | 10.67 | 10.71 | 10.55 | 10.58 | +0.00% | 152,191 |
| 2026-05-13 | 10.65 | 10.76 | 10.55 | 10.58 | +0.00% | 212,785 |
| 2026-05-12 | 10.70 | 10.74 | 10.45 | 10.58 | -1.40% | 304,401 |
| 2026-05-11 | 10.66 | 10.83 | 10.65 | 10.73 | +1.04% | 223,560 |
| 2026-05-08 | 10.55 | 10.62 | 10.47 | 10.62 | +1.05% | 170,216 |
| 2026-05-07 | 10.93 | 10.98 | 10.31 | 10.51 | -2.69% | 706,190 |
| 2026-05-06 | 11.30 | 11.30 | 10.65 | 10.80 | -4.09% | 639,734 |
| 2026-05-05 | 11.47 | 11.65 | 11.09 | 11.26 | -0.79% | 439,207 |
| 2026-05-04 | 11.41 | 11.54 | 11.30 | 11.35 | +0.62% | 369,196 |
| 2026-04-30 | 11.13 | 11.33 | 10.98 | 11.28 | +1.90% | 491,482 |
| 2026-04-29 | 11.35 | 11.42 | 11.07 | 11.07 | -2.12% | 500,830 |
| 2026-04-28 | 11.10 | 11.52 | 11.00 | 11.31 | +0.80% | 1,015,633 |
| 2026-04-27 | 11.05 | 11.29 | 10.98 | 11.22 | +1.63% | 889,103 |
| 2026-04-24 | 10.31 | 11.18 | 10.31 | 11.04 | +6.67% | 961,122 |
| 2026-04-23 | 10.41 | 10.52 | 10.24 | 10.35 | -0.38% | 536,775 |
| 2026-04-22 | 10.31 | 10.64 | 10.28 | 10.39 | +0.29% | 1,157,232 |
| 2026-04-21 | 10.35 | 10.58 | 10.33 | 10.36 | +0.78% | 284,696 |
| 2026-04-20 | 10.10 | 10.35 | 10.10 | 10.28 | +1.38% | 383,825 |
| 2026-04-17 | 10.10 | 10.44 | 10.10 | 10.14 | -0.59% | 955,453 |
| 2026-04-16 | 9.78 | 10.21 | 9.78 | 10.20 | +4.94% | 662,034 |
| 2026-04-15 | 9.53 | 9.76 | 9.44 | 9.72 | +1.51% | 488,199 |
| 2026-04-14 | 9.50 | 9.70 | 9.48 | 9.57 | +2.57% | 490,220 |
| 2026-04-13 | 9.36 | 9.45 | 9.25 | 9.34 | -0.85% | 178,842 |
| 2026-04-10 | 9.48 | 9.62 | 9.41 | 9.41 | +0.16% | 463,935 |
| 2026-04-09 | 9.22 | 9.46 | 9.21 | 9.40 | +1.95% | 478,555 |
| 2026-04-08 | 9.25 | 9.25 | 8.90 | 9.22 | +2.27% | 504,479 |
| 2026-04-07 | 9.00 | 9.22 | 8.99 | 9.02 | +0.90% | 363,262 |
| 2026-04-02 | 8.70 | 8.94 | 8.60 | 8.94 | +2.00% | 480,139 |
| 2026-04-01 | 8.87 | 8.87 | 8.60 | 8.76 | +0.92% | 426,066 |
| 2026-03-31 | 8.88 | 8.88 | 8.54 | 8.68 | -1.03% | 669,042 |
| 2026-03-30 | 8.26 | 8.77 | 8.05 | 8.77 | +6.24% | 838,351 |
| 2026-03-27 | 8.20 | 8.28 | 8.10 | 8.26 | +0.36% | 495,683 |
| 2026-03-26 | 8.00 | 8.43 | 8.00 | 8.22 | +2.17% | 764,126 |
| 2026-03-25 | 8.03 | 8.25 | 7.96 | 8.05 | +1.32% | 707,823 |
| 2026-03-24 | 7.55 | 7.95 | 7.52 | 7.95 | +6.64% | 721,946 |
| 2026-03-23 | 6.88 | 7.70 | 6.88 | 7.45 | +7.27% | 992,741 |
| 2026-03-20 | 7.10 | 7.14 | 6.92 | 6.95 | -1.70% | 2,816,516 |
| 2026-03-19 | 7.24 | 7.25 | 7.05 | 7.07 | -3.15% | 614,898 |
| 2026-03-18 | 7.50 | 7.61 | 7.29 | 7.29 | -2.80% | 580,914 |
| 2026-03-17 | 7.40 | 7.50 | 7.21 | 7.50 | +2.11% | 436,460 |
| 2026-03-16 | 7.63 | 7.64 | 7.25 | 7.35 | -3.29% | 543,659 |
| 2026-03-13 | 7.71 | 7.80 | 7.58 | 7.60 | -2.56% | 769,367 |
| 2026-03-12 | 7.50 | 7.82 | 7.45 | 7.80 | +3.45% | 365,353 |
| 2026-03-11 | 7.60 | 7.66 | 7.46 | 7.54 | -0.79% | 546,821 |
| 2026-03-10 | 7.75 | 7.79 | 7.55 | 7.60 | +0.86% | 525,229 |
| 2026-03-09 | 7.47 | 7.66 | 7.41 | 7.54 | -1.57% | 594,094 |
| 2026-03-06 | 7.83 | 7.83 | 7.59 | 7.66 | -1.54% | 611,739 |
| 2026-03-05 | 7.63 | 7.85 | 7.58 | 7.78 | +2.17% | 695,460 |
| 2026-03-04 | 7.76 | 7.85 | 7.61 | 7.61 | -0.59% | 720,485 |
| 2026-03-03 | 7.93 | 7.97 | 7.51 | 7.66 | -5.20% | 1,025,108 |
| 2026-03-02 | 8.21 | 8.26 | 8.01 | 8.07 | -3.81% | 432,910 |
| 2026-02-27 | 8.29 | 8.53 | 8.17 | 8.39 | +1.57% | 2,319,506 |
| 2026-02-26 | 8.35 | 8.45 | 8.21 | 8.27 | -0.54% | 439,873 |
| 2026-02-25 | 8.63 | 8.64 | 8.30 | 8.31 | -3.99% | 641,384 |
| 2026-02-24 | 8.44 | 8.71 | 8.37 | 8.65 | +3.53% | 1,472,572 |
| 2026-02-23 | 8.84 | 8.86 | 8.36 | 8.36 | -5.86% | 465,884 |
| 2026-02-20 | 9.14 | 9.25 | 8.68 | 8.88 | -1.88% | 568,506 |
| 2026-02-19 | 9.01 | 9.39 | 8.97 | 9.05 | +5.60% | 614,335 |
| 2026-02-18 | 9.06 | 9.09 | 8.48 | 8.57 | -8.59% | 1,355,930 |
| 2026-02-17 | 9.34 | 9.50 | 9.24 | 9.38 | +0.48% | 291,839 |
| 2026-02-16 | 9.56 | 9.60 | 9.30 | 9.33 | -2.46% | 262,330 |
| 2026-02-13 | 9.72 | 9.72 | 9.40 | 9.56 | -1.80% | 705,886 |
| 2026-02-12 | 9.93 | 9.93 | 9.57 | 9.74 | -0.31% | 429,694 |
| 2026-02-11 | 9.89 | 9.91 | 9.68 | 9.77 | -2.98% | 642,361 |
| 2026-02-10 | 9.28 | 10.25 | 9.26 | 10.07 | +9.64% | 1,054,831 |
| 2026-02-09 | 9.14 | 9.21 | 8.98 | 9.19 | +1.21% | 433,387 |
| 2026-02-06 | 9.06 | 9.14 | 8.81 | 9.07 | -0.17% | 411,062 |
| 2026-02-05 | 9.03 | 9.09 | 8.80 | 9.09 | +0.72% | 409,855 |
| 2026-02-04 | 8.29 | 9.17 | 8.28 | 9.03 | +9.53% | 988,789 |
| 2026-02-03 | 8.30 | 8.30 | 8.06 | 8.24 | -0.54% | 706,833 |
| 2026-02-02 | 8.28 | 8.36 | 8.19 | 8.29 | -0.90% | 398,690 |
| 2026-01-30 | 8.29 | 8.41 | 8.24 | 8.36 | +1.39% | 335,735 |
| 2026-01-29 | 8.40 | 8.52 | 8.12 | 8.24 | -1.02% | 377,077 |
| 2026-01-28 | 7.95 | 8.33 | 7.93 | 8.33 | +3.87% | 468,137 |
| 2026-01-27 | 8.14 | 8.15 | 7.97 | 8.02 | -1.96% | 311,543 |
| 2026-01-26 | 8.28 | 8.33 | 8.17 | 8.18 | -1.74% | 266,784 |
| 2026-01-23 | 8.35 | 8.38 | 8.22 | 8.32 | -1.07% | 267,812 |
| 2026-01-22 | 8.38 | 8.46 | 8.23 | 8.41 | +1.20% | 552,055 |
| 2026-01-21 | 7.93 | 8.35 | 7.93 | 8.31 | +4.72% | 375,301 |
| 2026-01-20 | 8.03 | 8.10 | 7.88 | 7.94 | -1.73% | 451,938 |
| 2026-01-19 | 8.38 | 8.42 | 8.08 | 8.08 | -4.77% | 577,191 |
| 2026-01-16 | 8.93 | 8.97 | 8.48 | 8.48 | -5.20% | 640,044 |
| 2026-01-15 | 8.85 | 8.98 | 8.54 | 8.95 | -1.65% | 996,081 |
| 2026-01-14 | 9.01 | 9.10 | 8.87 | 9.10 | +2.25% | 249,994 |
| 2026-01-13 | 9.01 | 9.10 | 8.89 | 8.90 | -0.89% | 241,102 |
| 2026-01-12 | 9.12 | 9.14 | 8.86 | 8.98 | -1.26% | 227,313 |
| 2026-01-09 | 9.04 | 9.21 | 9.04 | 9.10 | +0.61% | 232,574 |
| 2026-01-08 | 9.30 | 9.31 | 8.92 | 9.04 | -2.59% | 385,050 |
| 2026-01-07 | 9.45 | 9.45 | 9.24 | 9.28 | -1.22% | 284,566 |
| 2026-01-06 | 9.40 | 9.46 | 9.18 | 9.39 | -0.53% | 358,007 |
| 2026-01-05 | 9.45 | 9.57 | 9.20 | 9.45 | +1.12% | 233,119 |
| 2026-01-02 | 9.42 | 9.45 | 9.27 | 9.34 | -0.11% | 366,683 |
| 2025-12-31 | 9.38 | 9.38 | 9.27 | 9.35 | -0.32% | 110,336 |
| 2025-12-30 | 9.38 | 9.43 | 9.34 | 9.38 | +0.11% | 179,714 |
| 2025-12-29 | 9.33 | 9.50 | 9.33 | 9.37 | +0.92% | 208,104 |
| 2025-12-24 | 9.28 | 9.32 | 9.25 | 9.29 | +0.49% | 51,664 |
| 2025-12-23 | 9.27 | 9.35 | 9.13 | 9.24 | -0.59% | 321,422 |
| 2025-12-22 | 9.40 | 9.44 | 9.17 | 9.29 | -1.64% | 258,025 |
| 2025-12-19 | 9.46 | 9.53 | 9.32 | 9.45 | -0.53% | 2,351,261 |
| 2025-12-18 | 9.28 | 9.50 | 9.24 | 9.50 | +2.15% | 845,761 |
| 2025-12-17 | 9.24 | 9.30 | 8.94 | 9.30 | +0.16% | 688,091 |
| 2025-12-16 | 9.10 | 9.38 | 9.05 | 9.29 | -0.43% | 813,467 |
| 2025-12-15 | 9.32 | 9.39 | 9.26 | 9.32 | -0.43% | 541,526 |
| 2025-12-12 | 9.23 | 9.40 | 9.21 | 9.37 | +1.41% | 422,042 |
| 2025-12-11 | 8.73 | 9.23 | 8.73 | 9.23 | +5.72% | 576,484 |
| 2025-12-10 | 8.95 | 9.00 | 8.68 | 8.73 | -2.89% | 608,034 |
| 2025-12-09 | 9.01 | 9.09 | 8.90 | 8.99 | +0.45% | 567,583 |
| 2025-12-08 | 9.42 | 9.42 | 8.96 | 8.96 | -4.94% | 573,820 |
| 2025-12-05 | 9.29 | 9.45 | 9.23 | 9.42 | +1.51% | 522,754 |
| 2025-12-04 | 9.01 | 9.28 | 9.01 | 9.28 | +3.80% | 878,181 |
| 2025-12-03 | 9.02 | 9.11 | 8.93 | 8.94 | -1.00% | 617,365 |
| 2025-12-02 | 9.18 | 9.18 | 8.98 | 9.03 | -1.63% | 538,365 |
| 2025-12-01 | 9.26 | 9.26 | 9.11 | 9.18 | -1.13% | 503,694 |
| 2025-11-28 | 9.40 | 9.41 | 9.21 | 9.29 | -1.90% | 628,781 |
| 2025-11-27 | 9.36 | 9.50 | 9.35 | 9.46 | +1.34% | 366,101 |
| 2025-11-26 | 9.42 | 9.48 | 9.33 | 9.34 | -0.48% | 288,963 |
| 2025-11-25 | 9.38 | 9.44 | 9.16 | 9.38 | +0.21% | 493,566 |
| 2025-11-24 | 9.45 | 9.59 | 9.37 | 9.37 | -0.16% | 1,042,082 |
| 2025-11-21 | 9.20 | 9.40 | 9.16 | 9.38 | +1.13% | 396,701 |
| 2025-11-20 | 9.53 | 9.53 | 9.27 | 9.28 | -1.38% | 368,019 |
| 2025-11-19 | 9.33 | 9.53 | 9.23 | 9.40 | +0.80% | 808,108 |
| 2025-11-18 | 9.40 | 9.56 | 9.20 | 9.33 | +1.03% | 878,661 |
| 2025-11-17 | 9.80 | 9.80 | 9.23 | 9.23 | -5.77% | 968,182 |
| 2025-11-14 | 9.90 | 9.90 | 9.68 | 9.80 | -1.71% | 934,852 |
| 2025-11-13 | 9.86 | 10.01 | 9.84 | 9.97 | +0.25% | 402,731 |
| 2025-11-12 | 10.00 | 10.45 | 9.76 | 9.95 | +1.69% | 903,336 |
| 2025-11-11 | 9.63 | 9.79 | 9.58 | 9.78 | +1.77% | 218,264 |
| 2025-11-10 | 9.70 | 9.79 | 9.59 | 9.61 | +0.47% | 282,516 |
| 2025-11-07 | 9.62 | 9.68 | 9.44 | 9.56 | +0.21% | 417,782 |
| 2025-11-06 | 9.99 | 10.12 | 9.52 | 9.54 | -4.55% | 521,680 |
| 2025-11-05 | 9.79 | 10.03 | 9.75 | 10.00 | +1.63% | 494,230 |
| 2025-11-04 | 10.03 | 10.03 | 9.80 | 9.84 | -2.57% | 370,389 |
| 2025-11-03 | 10.21 | 10.24 | 10.08 | 10.10 | -1.46% | 354,543 |
| 2025-10-31 | 10.28 | 10.36 | 10.18 | 10.25 | -0.29% | 228,353 |
| 2025-10-30 | 10.38 | 10.45 | 10.24 | 10.28 | -1.34% | 482,847 |
| 2025-10-29 | 10.58 | 10.60 | 10.29 | 10.42 | -1.70% | 578,847 |
| 2025-10-28 | 10.72 | 10.83 | 10.60 | 10.60 | -1.49% | 308,862 |
| 2025-10-27 | 11.00 | 11.01 | 10.68 | 10.76 | -2.00% | 389,912 |
| 2025-10-24 | 10.96 | 11.23 | 10.92 | 10.98 | +0.37% | 586,449 |
| 2025-10-23 | 10.80 | 11.49 | 10.75 | 10.94 | -4.29% | 402,487 |
| 2025-10-22 | 11.41 | 11.45 | 11.28 | 11.43 | -0.35% | 522,321 |
| 2025-10-21 | 11.24 | 11.50 | 11.22 | 11.47 | +2.23% | 427,283 |
| 2025-10-20 | 11.21 | 11.26 | 10.89 | 11.22 | +3.60% | 398,563 |
| 2025-10-17 | 10.80 | 10.85 | 10.56 | 10.83 | -1.01% | 328,003 |
| 2025-10-16 | 10.84 | 10.97 | 10.81 | 10.94 | +0.83% | 273,238 |
| 2025-10-15 | 10.78 | 10.91 | 10.74 | 10.85 | +1.69% | 323,469 |
| 2025-10-14 | 10.85 | 10.86 | 10.59 | 10.67 | -2.38% | 421,110 |
| 2025-10-13 | 10.81 | 11.02 | 10.76 | 10.93 | +1.02% | 263,928 |
| 2025-10-10 | 11.18 | 11.38 | 10.82 | 10.82 | -4.92% | 498,691 |
| 2025-10-09 | 11.47 | 11.56 | 11.38 | 11.38 | -0.78% | 182,758 |
| 2025-10-08 | 11.55 | 11.60 | 11.38 | 11.47 | -1.29% | 222,128 |
| 2025-10-07 | 11.70 | 11.73 | 11.57 | 11.62 | -0.68% | 343,375 |
| 2025-10-06 | 11.87 | 11.87 | 11.57 | 11.70 | -1.43% | 347,260 |
| 2025-10-03 | 11.98 | 12.10 | 11.65 | 11.87 | -0.34% | 357,132 |
| 2025-10-02 | 11.87 | 12.08 | 11.86 | 11.91 | +0.93% | 392,450 |
| 2025-10-01 | 11.50 | 11.82 | 11.50 | 11.80 | +2.25% | 271,520 |
| 2025-09-30 | 11.50 | 11.69 | 11.44 | 11.54 | +0.44% | 289,774 |
| 2025-09-29 | 11.18 | 11.53 | 11.16 | 11.49 | +2.77% | 524,836 |
| 2025-09-26 | 11.31 | 11.34 | 11.12 | 11.18 | -1.24% | 602,843 |
| 2025-09-25 | 11.59 | 11.61 | 11.19 | 11.32 | -2.41% | 377,997 |
| 2025-09-24 | 11.75 | 11.75 | 11.32 | 11.60 | -1.86% | 454,657 |
| 2025-09-23 | 12.00 | 12.21 | 11.78 | 11.82 | -1.50% | 359,362 |
| 2025-09-22 | 12.20 | 12.21 | 11.91 | 12.00 | -1.88% | 442,654 |
| 2025-09-19 | 12.26 | 12.34 | 12.12 | 12.23 | -0.24% | 476,337 |
| 2025-09-18 | 12.26 | 12.40 | 12.23 | 12.26 | +0.33% | 227,232 |
| 2025-09-17 | 12.25 | 12.33 | 12.08 | 12.22 | +0.33% | 552,351 |
| 2025-09-16 | 12.00 | 12.34 | 11.94 | 12.18 | +1.58% | 641,717 |
| 2025-09-15 | 11.94 | 12.08 | 11.84 | 11.99 | +1.01% | 1,107,776 |
| 2025-09-12 | 11.84 | 12.00 | 11.77 | 11.87 | +0.59% | 779,030 |
| 2025-09-11 | 11.91 | 12.00 | 11.71 | 11.80 | -1.09% | 766,976 |
| 2025-09-10 | 12.23 | 12.35 | 11.89 | 11.93 | -3.87% | 534,457 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jul (+10.67%). Peor mes: Oct (-13.14%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de Azelis Group NV (AZE.BR)?
12.33 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de AZE.BR?
Máximo de 12.75 y mínimo de 6.88 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Azelis Group NV?
Históricamente, el mes más fuerte de AZE.BR ha sido Jul (media +10.67%) y el más débil Oct (media -13.14%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 426 velas diarias del data lake de Closelook.