Live Chat

Negocie AstraZeneca AZN

Gráfico AstraZeneca ao vivo

Created with Highcharts 10.2.113. Feb14. Feb09:0010:0011:0012:0013:0014:0015:0016:0011 60011 70011 80011 90012 000

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 11682.86 133.6 1.15% 11549.26 12019.82 11489.42
3 de fev. de 2025 11571.19 356.94 3.18% 11214.25 11938.09 10907.17
27 de jan. de 2025 11343.88 305.08 2.76% 11038.79 11373.79 10990.92
20 de jan. de 2025 11026.83 103.69 0.94% 10923.14 11118.55 10731.7
13 de jan. de 2025 10903.2 27.93 0.25% 10875.27 11084.66 10542.27
6 de jan. de 2025 10951.04 450.65 4.29% 10500.39 10972.99 10488.45
30 de dez. de 2024 10586.16 173.5 1.66% 10412.66 10673.87 10279.08
23 de dez. de 2024 10412.66 101.68 0.98% 10310.98 10464.52 10271.08
16 de dez. de 2024 10237.21 -253.22 -2.42% 10490.42 10572.2 10049.75
9 de dez. de 2024 10448.57 -233.31 -2.19% 10681.87 10699.81 10402.69
2 de dez. de 2024 10634.01 69.79 0.66% 10564.22 10767.61 10390.72
25 de nov. de 2024 10552.26 75.79 0.72% 10476.47 10616.07 10370.78
18 de nov. de 2024 10474.47 577.23 5.83% 9897.23 10516.37 9813.46
11 de nov. de 2024 9924.13 -31.92 -0.33% 9956.04 10277.07 9711.77
4 de nov. de 2024 9867.31 -1137.58 -10.34% 11004.89 11303.99 9639.99
28 de out. de 2024 10978.96 -580.27 -5.02% 11559.22 11676.86 10865.31
21 de out. de 2024 11569.19 -370.88 -3.11% 11940.07 11960.01 11523.33
14 de out. de 2024 11902.19 119.64 1.01% 11782.55 12057.72 11748.65
7 de out. de 2024 11736.68 -5.99 -0.06% 11742.67 11808.47 11638.98
30 de set. de 2024 11722.73 99.69 0.85% 11623.03 12045.75 11527.31
23 de set. de 2024 11599.1 -41.87 -0.36% 11640.97 11716.74 11411.66
16 de set. de 2024 11752.64 -179.47 -1.51% 11932.1 12073.67 11722.73
9 de set. de 2024 11876.26 -761.71 -6.03% 12637.97 12659.91 11674.87
2 de set. de 2024 12598.09 -630.12 -4.77% 13228.2 13276.05 12510.36
26 de ago. de 2024 13182.33 31.89 0.24% 13150.43 13270.07 13096.59
19 de ago. de 2024 13044.75 147.55 1.14% 12897.19 13138.47 12895.2
12 de ago. de 2024 13006.86 372.88 2.95% 12633.98 13176.35 12600.09
5 de ago. de 2024 12651.93 145.55 1.16% 12506.37 12683.83 12159.41
29 de jul. de 2024 12602.08 470.57 3.87% 12131.5 12745.65 11993.91
22 de jul. de 2024 12157.42 -67.79 -0.56% 12225.21 12332.89 11495.41
15 de jul. de 2024 12089.62 -69.79 -0.58% 12159.41 12338.87 11892.22
8 de jul. de 2024 12223.22 243.26 2.03% 11979.95 12265.09 11902.19
1 de jul. de 2024 11985.93 -333 -2.71% 12318.93 12348.84 11936.08
24 de jun. de 2024 12356.82 47.86 0.38% 12308.96 12661.9 12293.01
17 de jun. de 2024 12458.51 -29.91 -0.24% 12488.42 12488.42 12125.51
10 de jun. de 2024 12492.41 -15.96 -0.13% 12508.36 12639.97 12293.01
3 de jun. de 2024 12552.23 271.18 2.2% 12281.05 12594.1 12049.74
27 de mai. de 2024 12155.42 -5.99 -0.05% 12161.41 12171.38 11842.37
20 de mai. de 2024 12289.02 223.32 1.85% 12065.69 12410.66 12003.88
13 de mai. de 2024 12051.74 -247.25 -2.02% 12298.99 12386.73 12031.8
6 de mai. de 2024 12336.88 394.8 3.3% 11942.07 12394.7 11942.07
29 de abr. de 2024 11997.9 -129.62 -1.07% 12127.51 12219.23 11906.17
22 de abr. de 2024 11977.96 987.02 8.98% 10990.93 12101.59 10990.93
15 de abr. de 2024 10909.17 -31.91 -0.3% 10941.08 11040.78 10645.97
8 de abr. de 2024 11028.81 476.55 4.51% 10552.25 11150.45 10470.49
1 de abr. de 2024 10566.21 -165.5 -1.55% 10731.71 10811.47 10384.75
25 de mar. de 2024 10655.94 245.27 2.35% 10410.67 10743.67 10281.06
18 de mar. de 2024 10452.55 191.42 1.86% 10261.12 10514.36 10121.54
11 de mar. de 2024 10267.11 73.78 0.72% 10193.33 10502.4 10169.4
4 de mar. de 2024 10175.38 99.69 0.98% 10075.68 10225.23 9970
26 de fev. de 2024 10065.71 -153.55 -1.51% 10219.25 10326.93 9970
19 de fev. de 2024 10203.3 -123.64 -1.2% 10326.93 10466.51 9791.54
12 de fev. de 2024 10071.69 458.62 4.77% 9613.07 10079.67 9430.62
5 de fev. de 2024 9748.67 -584.24 -5.66% 10332.91 10618.05 9671.9
29 de jan. de 2024 10350.85 -149.55 -1.43% 10500.4 10649.95 10340.88
22 de jan. de 2024 10546.27 95.72 0.91% 10450.55 10865.31 10330.91
15 de jan. de 2024 10480.46 -350.96 -3.25% 10831.41 10855.34 10310.97
8 de jan. de 2024 10829.41 131.6 1.23% 10697.81 10984.95 10641.98
1 de jan. de 2024 10733.7 157.52 1.48% 10576.18 10867.3 10500.4
25 de dez. de 2023 10550.25 121.62 1.16% 10428.62 10590.13 10428.62
18 de dez. de 2023 10406.69 245.27 2.41% 10161.42 10522.34 10149.46
11 de dez. de 2023 10157.44 81.76 0.81% 10075.68 10657.93 10011.87
4 de dez. de 2023 10073.69 -43.87 -0.44% 10117.56 10247.17 9997.92
27 de nov. de 2023 10169.4 75.77 0.75% 10093.63 10271.09 9819.45
20 de nov. de 2023 10139.49 51.84 0.51% 10087.65 10197.32 10009.88
13 de nov. de 2023 10211.27 49.85 0.49% 10161.42 10297.02 10025.83
6 de nov. de 2023 10081.66 -133.61 -1.31% 10215.26 10520.34 9995.92
30 de out. de 2023 10215.26 103.69 1.02% 10111.57 10402.7 10109.58
23 de out. de 2023 10119.55 -321.04 -3.08% 10440.58 10534.3 10071.69
16 de out. de 2023 10402.7 -452.64 -4.17% 10855.34 11268.09 10332.91
9 de out. de 2023 10939.08 87.72 0.8% 10851.35 11118.54 10775.58
2 de out. de 2023 10899.2 -119.64 -1.09% 11018.84 11028.81 10755.64
25 de set. de 2023 11084.65 -31.9 -0.29% 11116.55 11258.12 10843.37
18 de set. de 2023 11012.86 93.72 0.85% 10919.14 11154.44 10506.39
11 de set. de 2023 10939.08 151.53 1.4% 10787.54 10970.99 10332.91
4 de set. de 2023 10809.47 107.67 1% 10701.8 10851.35 10512.37
28 de ago. de 2023 10669.89 -137.6 -1.28% 10807.48 10867.3 10552.25
21 de ago. de 2023 10628.02 -19.94 -0.19% 10647.96 10811.47 10580.16
14 de ago. de 2023 10620.04 -392.82 -3.57% 11012.86 11092.62 10548.26
7 de ago. de 2023 10990.93 135.59 1.24% 10855.34 11178.36 10769.59
31 de jul. de 2023 10873.28 -151.55 -1.38% 11024.83 11216.25 10741.68
24 de jul. de 2023 11068.69 279.15 2.58% 10789.53 11230.21 10542.28
17 de jul. de 2023 10715.76 438.68 4.26% 10277.08 10763.61 10165.41
10 de jul. de 2023 10310.97 197.39 1.95% 10113.57 10520.34 9987.95
3 de jul. de 2023 10075.68 -805.58 -7.41% 10881.26 10909.17 10043.78
26 de jun. de 2023 11232.2 -127.62 -1.13% 11359.82 11413.66 11102.59
19 de jun. de 2023 11387.73 -303.1 -2.6% 11690.82 11740.67 11307.97
12 de jun. de 2023 11728.71 -47.86 -0.41% 11776.56 11840.37 11443.57
5 de jun. de 2023 11690.82 15.94 0.13% 11674.87 11894.21 11617.04
29 de mai. de 2023 11712.76 3.98 0.03% 11708.77 11802.49 11419.64
22 de mai. de 2023 11750.64 -289.14 -2.41% 12039.77 12147.45 11553.24
15 de mai. de 2023 12007.87 27.92 0.23% 11979.95 12145.45 11780.55
8 de mai. de 2023 11952.04 79.76 0.67% 11872.28 12051.74 11712.76
1 de mai. de 2023 11866.29 225.32 1.93% 11640.97 11870.28 11609.07
24 de abr. de 2023 11680.85 -438.69 -3.62% 12119.53 12310.96 11605.08
17 de abr. de 2023 12141.47 295.2 2.49% 11846.26 12349.25 11790.37
10 de abr. de 2023 11856.24 165.67 1.41% 11690.57 11964.02 11548.86
3 de abr. de 2023 11664.62 471.05 4.2% 11193.57 11710.53 11145.66
27 de mar. de 2023 11221.51 107.78 0.96% 11113.73 11305.34 11069.82
20 de mar. de 2023 11039.88 301.39 2.8% 10738.48 11071.81 10630.7
13 de mar. de 2023 10760.44 105.79 0.99% 10654.65 10900.16 10534.89
6 de mar. de 2023 10658.64 -73.86 -0.69% 10732.49 10922.11 10566.82
27 de fev. de 2023 10784.39 -299.41 -2.71% 11083.79 11139.68 10730.5
20 de fev. de 2023 11079.8 -431.14 -3.75% 11510.93 11654.64 11073.81
13 de fev. de 2023 11439.08 87.82 0.77% 11351.25 11598.76 11273.41
6 de fev. de 2023 11347.26 908.18 8.69% 10439.08 11367.22 10383.19
30 de jan. de 2023 10516.92 -33.95 -0.33% 10550.86 10734.49 10163.63
23 de jan. de 2023 10592.77 -516.97 -4.66% 11109.74 11173.61 10534.89
16 de jan. de 2023 11161.63 -487.04 -4.19% 11648.66 11682.59 11113.73
9 de jan. de 2023 11664.62 3.99 0.03% 11660.63 11862.23 11287.38
2 de jan. de 2023 11770.41 504.98 4.48% 11265.42 11784.38 11265.42
26 de dez. de 2022 11213.53 15.97 0.14% 11197.56 11331.29 11139.68
19 de dez. de 2022 11203.55 55.88 0.5% 11147.66 11345.26 11021.91
12 de dez. de 2022 11127.7 -123.75 -1.1% 11251.45 11389.18 11041.87
5 de dez. de 2022 11329.3 183.63 1.64% 11145.66 11373.21 11135.68
28 de nov. de 2022 11153.65 247.51 2.26% 10906.14 11205.54 10848.26
21 de nov. de 2022 10938.08 91.81 0.84% 10846.26 11107.74 10794.37
14 de nov. de 2022 10894.17 335.32 3.17% 10558.84 10981.99 10520.92
7 de nov. de 2022 10606.74 -129.74 -1.21% 10736.48 11323.31 10550.86
31 de out. de 2022 10754.45 662.67 6.56% 10091.78 10780.4 10013.93
24 de out. de 2022 10081.8 455.09 4.72% 9626.71 10111.74 9605.75
17 de out. de 2022 9711.54 -92.81 -0.95% 9804.35 9997.96 9480
10 de out. de 2022 9827.31 -63.88 -0.65% 9891.18 10063.83 9608.74
3 de out. de 2022 10017.92 260.46 2.66% 9757.45 10025.91 9647.67
26 de set. de 2022 9937.09 -142.71 -1.42% 10079.8 10197.56 9774.41
19 de set. de 2022 9985.99 -127.74 -1.27% 10113.73 10231.5 9763.43
12 de set. de 2022 10073.81 -419.16 -4% 10492.97 10600.76 10069.82
5 de set. de 2022 10492.97 25.94 0.24% 10467.02 10638.68 10181.6
29 de ago. de 2022 10598.76 -516.96 -4.66% 11115.72 11257.44 10488.98
22 de ago. de 2022 11347.26 197.6 1.77% 11149.66 11514.92 11025.9
15 de ago. de 2022 11199.56 377.25 3.48% 10822.31 11267.42 10780.4
8 de ago. de 2022 10702.55 -163.68 -1.51% 10866.22 10892.17 10407.14
1 de ago. de 2022 10826.3 163.67 1.53% 10662.63 10894.17 10534.89
25 de jul. de 2022 10790.38 49.89 0.46% 10740.48 11021.91 10510.94
18 de jul. de 2022 10744.47 -389.23 -3.5% 11133.69 11265.42 10570.82
11 de jul. de 2022 11105.74 171.64 1.56% 10934.09 11213.53 10702.55
4 de jul. de 2022 11041.87 269.46 2.5% 10772.41 11145.66 10644.67
27 de jun. de 2022 10700.56 7.98 0.07% 10692.57 11023.91 10544.87
20 de jun. de 2022 10762.43 837.31 8.43% 9925.11 10766.42 9911.14
13 de jun. de 2022 9837.29 33.94 0.34% 9803.35 9932.1 9378.21
6 de jun. de 2022 9824.31 -554.9 -5.35% 10379.2 10477 9751.46
30 de mai. de 2022 10405.15 -235.54 -2.22% 10640.68 10648.66 10359.24
23 de mai. de 2022 10564.83 13.96 0.13% 10550.86 10644.67 10431.1
16 de mai. de 2022 10482.99 347.29 3.42% 10135.69 10556.84 10065.83
9 de mai. de 2022 10231.5 -75.85 -0.74% 10307.34 10321.32 9743.47
2 de mai. de 2022 10335.29 -147.7 -1.41% 10482.99 10746.46 10199.56
25 de abr. de 2022 10662.63 520.94 5.13% 10141.68 10738.48 10067.82
18 de abr. de 2022 10275.41 -163.68 -1.57% 10439.08 10584.79 10237.48
11 de abr. de 2022 10498.96 -367.27 -3.38% 10866.22 10928.1 10371.22
4 de abr. de 2022 10860.24 676.64 6.64% 10183.59 10976 10057.84
28 de mar. de 2022 10082 227 2.3% 9855 10262 9833
21 de mar. de 2022 9836 317 3.33% 9519 9933 9496
14 de mar. de 2022 9579 315 3.4% 9264 9628 9242
7 de mar. de 2022 9264 644 7.47% 8620 9383 8325
28 de fev. de 2022 8689 -247 -2.77% 8936 9357 8674
21 de fev. de 2022 9014 67 0.74% 8947 9174 8565
14 de fev. de 2022 8790 364 4.31% 8426 8987 8287
7 de fev. de 2022 8530 291 3.53% 8239 8801 8211
31 de jan. de 2022 8281 -449 -5.15% 8730 8740 8259
24 de jan. de 2022 8767 50 0.57% 8717 8897 8252
17 de jan. de 2022 8743 173 2.01% 8570 8891 8560
10 de jan. de 2022 8516 147 1.75% 8369 8584 8312
3 de jan. de 2022 8400 -239 -2.77% 8639 8650 8269
27 de dez. de 2021 8651 -11 -0.13% 8662 8719 8588
20 de dez. de 2021 8645 206 2.44% 8439 8674 8347
13 de dez. de 2021 8530 388 4.76% 8142 8575 8107
6 de dez. de 2021 8195 -41 -0.5% 8236 8430 8090
29 de nov. de 2021 8140 -264 -3.15% 8404 8436 8098
22 de nov. de 2021 8431 -48 -0.57% 8479 8572 8343
15 de nov. de 2021 8486 -390 -4.4% 8876 9035 8328
8 de nov. de 2021 8787 -594 -6.34% 9381 9457 8758
1 de nov. de 2021 9307 130 1.41% 9177 9523 9073
25 de out. de 2021 9093 84 0.93% 9009 9147 8909
18 de out. de 2021 9009 254 2.9% 8755 9027 8606
11 de out. de 2021 8780 -107 -1.21% 8887 9079 8684
4 de out. de 2021 8896 129 1.47% 8767 8971 8615
27 de set. de 2021 8750 -142 -1.6% 8892 8997 8445
20 de set. de 2021 8836 603 7.32% 8233 8981 8178
13 de set. de 2021 8038 -153 -1.87% 8191 8263 8028
6 de set. de 2021 8176 -359 -4.21% 8535 8658 8134
30 de ago. de 2021 8503 -63 -0.74% 8566 8669 8474
23 de ago. de 2021 8574 -186 -2.13% 8760 8771 8447
16 de ago. de 2021 8726 301 3.57% 8425 8757 8380
9 de ago. de 2021 8430 236 2.88% 8194 8431 8110
2 de ago. de 2021 8151 -144 -1.74% 8295 8383 8142
26 de jul. de 2021 8261 -209 -2.47% 8470 8486 8141
19 de jul. de 2021 8489 249 3.02% 8240 8673 8189
12 de jul. de 2021 8314 -322 -3.73% 8636 8776 8173
5 de jul. de 2021 8642 -127 -1.45% 8769 8776 8534
28 de jun. de 2021 8770 247 2.89% 8523 8809 8516
21 de jun. de 2021 8485 95 1.13% 8390 8510 8261
14 de jun. de 2021 8351 20 0.24% 8331 8436 8278
7 de jun. de 2021 8338 332 4.14% 8006 8422 7924
31 de mai. de 2021 8050 -15 -0.19% 8065 8107 7869
24 de mai. de 2021 8052 -100 -1.23% 8152 8173 7925
17 de mai. de 2021 8115 256 3.25% 7859 8143 7842
10 de mai. de 2021 7862 177 2.3% 7685 7882 7555
3 de mai. de 2021 7728 -36 -0.47% 7764 7767 7605
26 de abr. de 2021 7717 157 2.07% 7560 7863 7391
19 de abr. de 2021 7562 223 3.03% 7339 7725 7335

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

72.31

Spread (%)

0.6189 %

Alavancagem

1:10

Juro overnight, Compra

-0.0590 %

Juro overnight, Venda

-0.0299 %

Moeda

PNC

Horários de Negociação

Mercados fechados

Segunda-feira

08:01 - 11:59

Terça-feira

08:01-11:59

Terça-feira

12:03-16:29

Quarta-feira

08:01-11:59

Quarta-feira

12:03-16:29

Quinta-feira

08:01-11:59

Quinta-feira

12:03-16:29

Sexta-feira

08:01-11:59

Sexta-feira

12:03-16:29

Análise e estatística

Abertura

11826.42

Fechamento anterior

11936.09

Alta/baixa em 52 semanas

9639.99 - 13276.05

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat