Saltar para o conteúdo principal Login

AutoZone Inc (AZO)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025 79.113 -2,23% 4.390,4052 4.198,565 4.390,4052 4.233,30
12/09/2025 48.559 -0,72% 4.001,12 4.001,12 4.384,9988 4.322,15
11/09/2025 80.211 2,26% 4.393,58 4.265,49 4.393,58 4.354,54
10/09/2025 45.590 -0,82% 4.284,52 4.230,00 4.324,3588 4.252,90
09/09/2025 49.847 1,16% 4.251,00 4.204,31 4.296,3988 4.291,12
08/09/2025 51.005 0,71% 4.225,00 4.200,0012 4.275,9088 4.242,88
05/09/2025 51.328 -0,32% 4.242,00 4.200,00 4.249,999 4.219,41
04/09/2025 35.340 1,04% 4.191,21 4.180,00 4.242,5688 4.232,96
03/09/2025 41.972 0,23% 3.872,1935 3.872,1935 4.219,9999 4.189,48
02/09/2025 49.032 -0,45% 4.185,00 4.158,90 4.225,00 4.179,84
29/08/2025 37.256 0,03% 4.197,09 4.171,1201 4.230,36 4.198,53
28/08/2025 34.452 -0,10% 4.196,00 4.160,185 4.222,4399 4.197,09
27/08/2025 58.660 0,60% 4.181,50 4.164,02 4.234,62 4.205,41
26/08/2025 50.429 0,92% 3.787,718 3.787,718 4.192,9988 4.180,17
25/08/2025 42.712 0,58% 4.025,16 4.025,16 4.149,9342 4.139,83
22/08/2025 59.404 -0,49% 4.060,2325 4.060,2325 4.160,00 4.110,61
21/08/2025 47.098 -0,73% 4.151,00 4.078,4301 4.336,4888 4.127,69
20/08/2025 59.381 0,71% 4.129,00 4.104,9712 4.188,99 4.158,10
19/08/2025 45.890 2,24% 4.039,9476 4.032,50 4.138,3627 4.128,80
18/08/2025 80.553 0,83% 3.999,99 3.907,675 4.066,68 4.039,95
15/08/2025 44.977 0,36% 3.996,50 3.941,84 4.029,152 4.006,91
14/08/2025 42.342 -1,09% 4.036,43 3.893,66 4.046,50 3.992,48
13/08/2025 50.330 0,89% 4.012,00 4.001,0001 4.059,5588 4.036,43
12/08/2025 56.064 -0,90% 4.036,79 3.962,85 4.045,9899 4.000,67
11/08/2025 46.311 0,04% 4.035,17 3.996,665 4.059,0588 4.036,79
08/08/2025 39.484 -0,62% 4.021,00 4.018,67 4.088,9799 4.035,16
07/08/2025 36.200 -0,31% 4.141,9455 4.001,4975 4.141,9455 4.060,33
06/08/2025 62.758 0,92% 4.010,00 3.955,375 4.094,69 4.072,80
05/08/2025 77.348 1,10% 3.852,655 3.700,00 4.023,26 4.011,25
04/08/2025 60.314 2,84% 3.862,00 3.857,705 3.972,1895 3.967,76
01/08/2025 48.135 2,40% 3.761,00 3.557,9692 3.861,90 3.858,86
31/07/2025 65.944 -2,02% 3.828,00 3.755,13 3.871,20 3.768,38
30/07/2025 50.088 -0,92% 3.885,00 3.790,99 3.949,1988 3.843,11
29/07/2025 79.836 2,04% 3.813,18 3.725,11 3.879,46 3.873,85
28/07/2025 36.213 -0,64% 3.825,00 3.780,0012 3.909,743 3.796,56
25/07/2025 40.420 -0,54% 3.762,18 3.762,18 3.893,21 3.820,91
24/07/2025 92.327 1,86% 3.762,96 3.703,375 3.898,7588 3.841,50
23/07/2025 54.818 -0,07% 3.740,90 3.556,25 3.774,98 3.771,19
22/07/2025 52.242 1,18% 3.724,85 3.682,68 3.788,7999 3.773,71
21/07/2025 46.502 0,43% 3.713,93 3.646,8912 3.774,50 3.729,70
18/07/2025 50.512 1,77% 3.686,55 3.637,0666 3.719,9551 3.713,93
17/07/2025 49.507 -0,90% 3.694,65 3.634,94 3.723,93 3.649,42
16/07/2025 50.580 -0,39% 3.675,00 3.626,98 3.789,9265 3.682,62
15/07/2025 34.318 -2,00% 3.703,79 3.690,73 3.789,9265 3.696,94
14/07/2025 65.799 1,80% 3.698,00 3.653,67 3.778,49 3.772,30
11/07/2025 55.074 -0,61% 3.738,47 3.557,50 3.779,95 3.705,64
10/07/2025 117.236 -0,37% 3.729,95 3.700,0001 3.783,02 3.728,48
09/07/2025 40.083 0,00% 3.781,13 3.481,00 3.783,50 3.742,18
08/07/2025 44.175 -1,28% 3.790,64 3.721,0501 3.798,4888 3.742,08
07/07/2025 60.540 0,57% 3.755,00 3.750,64 3.799,69 3.790,64
04/07/2025 40.977 2,03% 3.702,11 3.695,15 3.770,285 3.769,26
03/07/2025 40.955 1,92% 3.700,00 3.639,40 3.770,285 3.758,57
02/07/2025 59.784 -0,78% 3.718,59 3.658,06 3.750,99 3.685,34
01/07/2025 71.986 0,17% 3.600,00 3.583,11 3.753,04 3.718,59
30/06/2025 88.032 2,85% 3.591,07 3.505,0407 3.722,59 3.712,23
27/06/2025 68.525 2,28% 3.503,71 3.395,80 3.610,565 3.609,49
26/06/2025 96.707 0,94% 3.577,00 3.442,76 3.576,57 3.522,25
25/06/2025 117.527 -2,46% 3.688,00 3.441,56 3.667,1999 3.489,54
24/06/2025 84.499 -3,56% 3.656,25 3.575,405 3.727,43 3.577,54
23/06/2025 90.528 1,48% 3.660,00 3.596,6312 3.729,4399 3.709,54
20/06/2025 70.652 1,07% 3.609,00 3.322,7222 3.656,20 3.655,33
18/06/2025 72.909 -0,03% 3.606,00 3.534,00 3.646,9573 3.603,63
17/06/2025 62.526 0,04% 3.642,32 3.565,99 3.646,9573 3.604,65
16/06/2025 64.577 -1,08% 3.642,60 3.565,99 3.644,98 3.603,17
13/06/2025 66.787 -1,11% 3.658,84 3.617,0212 3.690,67 3.642,60
12/06/2025 83.454 0,68% 3.701,95 3.620,08 3.723,99 3.683,47
11/06/2025 60.795 -1,48% 3.695,63 3.639,52 3.723,99 3.658,59
10/06/2025 98.603 0,44% 3.735,00 3.642,545 3.732,18 3.713,57
09/06/2025 76.974 -0,59% 3.719,50 3.641,6712 3.735,00 3.697,48
06/06/2025 47.067 -0,16% 3.727,18 3.677,06 3.746,40 3.719,24
05/06/2025 38.850 0,22% 3.739,70 3.664,21 3.775,00 3.725,25
04/06/2025 47.637 -0,83% 3.747,70 3.696,00 3.768,44 3.717,04
03/06/2025 45.779 -0,05% 3.718,78 3.702,19 3.773,5267 3.748,00
02/06/2025 71.012 0,45% 3.535,0552 3.535,0552 3.774,9988 3.749,81
30/05/2025 50.789 1,14% 3.744,42 3.655,0365 3.764,375 3.733,04
29/05/2025 64.937 -1,46% 3.702,50 3.519,20 3.790,10 3.689,63
28/05/2025 88.256 1,32% 3.797,00 3.643,005 3.860,92 3.744,42
27/05/2025 157.546 -3,42% 3.785,00 3.643,005 3.860,92 3.695,66
23/05/2025 71.221 -0,85% 3.886,30 3.814,8888 3.891,23 3.826,46
22/05/2025 53.323 -0,35% 3.897,79 3.846,91 3.930,689 3.859,25
21/05/2025 55.561 -0,20% 3.870,975 3.834,2612 3.909,01 3.872,60
20/05/2025 52.610 0,01% 3.797,49 3.797,45 3.912,1399 3.880,15
19/05/2025 74.555 2,47% 3.778,00 3.778,00 3.886,9999 3.879,97
16/05/2025 67.898 0,75% 3.650,335 3.668,92 3.791,3244 3.786,42
15/05/2025 59.069 3,10% 3.637,10 3.633,17 3.758,37 3.758,37
14/05/2025 40.720 0,02% 3.664,25 3.596,00 3.775,55 3.645,43
13/05/2025 35.493 -0,53% 3.706,085 3.565,02 3.706,085 3.644,75
12/05/2025 61.068 0,01% 3.443,10 3.443,10 3.780,06 3.664,25
09/05/2025 43.130 -0,30% 3.731,585 3.461,989 3.742,20 3.663,73
08/05/2025 38.864 -1,89% 3.749,18 3.649,52 3.779,20 3.674,73
07/05/2025 41.763 -0,04% 3.761,35 3.733,905 3.794,0099 3.745,54
06/05/2025 34.514 -0,76% 3.756,33 3.651,2317 3.784,8788 3.747,02
05/05/2025 51.853 0,51% 3.749,69 3.714,12 3.791,159 3.775,55
02/05/2025 35.023 0,63% 3.738,62 3.711,705 3.798,90 3.756,33
01/05/2025 36.707 -0,79% 3.710,46 3.662,73 3.774,54 3.732,92
30/04/2025 56.250 1,44% 3.604,66 3.635,00 3.779,082 3.762,60
29/04/2025 50.388 2,41% 3.625,61 3.535,00 3.714,42 3.704,95
28/04/2025 42.024 0,24% 3.611,99 3.597,47 3.685,00 3.617,91
25/04/2025 38.504 -0,01% 3.635,97 3.533,14 3.700,00 3.609,33
24/04/2025 60.223 -1,16% 3.693,66 3.565,86 3.700,00 3.609,65

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco