Cotação atual, histórico e gráfico do papel: AZUL11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 02/07/2025 | 16,00% | 0,04 | 0,29 | 0,25 | 0,25 | 0,30 | 8K | 34 |
| 01/07/2025 | 4,17% | 0,01 | 0,25 | 0,23 | 0,23 | 0,26 | 1K | 10 |
| 27/06/2025 | -11,11% | -0,03 | 0,24 | 0,29 | 0,24 | 0,30 | 3K | 19 |
| 26/06/2025 | -6,90% | -0,02 | 0,27 | 0,29 | 0,23 | 0,29 | 4K | 32 |
| 25/06/2025 | 7,41% | 0,02 | 0,29 | 0,27 | 0,25 | 0,29 | 249 | 6 |
| 24/06/2025 | 3,85% | 0,01 | 0,27 | 0,26 | 0,25 | 0,29 | 11K | 31 |
| 23/06/2025 | -13,33% | -0,04 | 0,26 | 0,34 | 0,24 | 0,34 | 12K | 50 |
|
|
| 20/06/2025 | 7,14% | 0,02 | 0,30 | 0,26 | 0,26 | 0,34 | 4K | 14 |
| 18/06/2025 | -12,50% | -0,04 | 0,28 | 0,33 | 0,27 | 0,33 | 23K | 30 |
| 17/06/2025 | 6,67% | 0,02 | 0,32 | 0,37 | 0,28 | 0,37 | 17K | 41 |
| 16/06/2025 | -14,29% | -0,05 | 0,30 | 0,35 | 0,29 | 0,40 | 8K | 35 |
| 13/06/2025 | -16,67% | -0,07 | 0,35 | 0,40 | 0,31 | 0,40 | 31K | 52 |
| 12/06/2025 | -2,33% | -0,01 | 0,42 | 0,44 | 0,41 | 0,44 | 8K | 12 |
| 11/06/2025 | -14,00% | -0,07 | 0,43 | 0,50 | 0,43 | 0,50 | 19K | 35 |
| 10/06/2025 | -1,96% | -0,01 | 0,50 | 0,70 | 0,50 | 0,70 | 8K | 26 |
| 09/06/2025 | -3,77% | -0,02 | 0,51 | 0,53 | 0,51 | 0,53 | 5K | 18 |
| 06/06/2025 | 1,92% | 0,01 | 0,53 | 0,51 | 0,41 | 0,63 | 11K | 39 |
| 05/06/2025 | -5,45% | -0,03 | 0,52 | 0,50 | 0,50 | 0,59 | 5K | 22 |
| 04/06/2025 | -8,33% | -0,05 | 0,55 | 0,78 | 0,55 | 0,80 | 42K | 68 |
| 03/06/2025 | -25,00% | -0,20 | 0,60 | 0,80 | 0,60 | 0,80 | 54K | 120 |
| 02/06/2025 | 100,00% | 0,40 | 0,80 | 0,40 | 0,40 | 0,80 | 23K | 61 |
| 30/05/2025 | 53,85% | 0,14 | 0,40 | 0,39 | 0,39 | 0,50 | 8K | 31 |
| 23/05/2025 | 0,00% | 0,00 | 0,26 | 0,26 | 0,26 | 0,26 | 78 | 3 |
| 22/05/2025 | 4,00% | 0,01 | 0,26 | 0,41 | 0,26 | 0,41 | 457 | 5 |
| 21/05/2025 | - | - | 0,25 | 0,20 | 0,20 | 0,25 | 2K | 15 |
Date,Open,High,Low,Close,Volume
02-Jul-25,0.25,0.30,0.25,0.29,8438
01-Jul-25,0.23,0.26,0.23,0.25,1149
27-Jun-25,0.29,0.30,0.24,0.24,3410
26-Jun-25,0.29,0.29,0.23,0.27,4152
25-Jun-25,0.27,0.29,0.25,0.29,249
24-Jun-25,0.26,0.29,0.25,0.27,11346
23-Jun-25,0.34,0.34,0.24,0.26,12379
20-Jun-25,0.26,0.34,0.26,0.30,4126
18-Jun-25,0.33,0.33,0.27,0.28,22967
17-Jun-25,0.37,0.37,0.28,0.32,16952
16-Jun-25,0.35,0.40,0.29,0.30,7913
13-Jun-25,0.40,0.40,0.31,0.35,30771
12-Jun-25,0.44,0.44,0.41,0.42,7576
11-Jun-25,0.50,0.50,0.43,0.43,19230
10-Jun-25,0.70,0.70,0.50,0.50,7554
09-Jun-25,0.53,0.53,0.51,0.51,4529
06-Jun-25,0.51,0.63,0.41,0.53,11095
05-Jun-25,0.50,0.59,0.50,0.52,5197
04-Jun-25,0.78,0.80,0.55,0.55,41651
03-Jun-25,0.80,0.80,0.60,0.60,54426
02-Jun-25,0.40,0.80,0.40,0.80,22746
30-May-25,0.39,0.50,0.39,0.40,8463
23-May-25,0.26,0.26,0.26,0.26,78
22-May-25,0.41,0.41,0.26,0.26,457
21-May-25,0.20,0.25,0.20,0.25,2280
*exoneração de responsabilidade e termos de uso