Cotação atual, histórico e gráfico do papel: AZUL3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/06/2026 | -3,41% | -0,75 | 21,25 | 22,25 | 21,07 | 22,74 | 2M | 634 |
| 11/06/2026 | 6,13% | 1,27 | 22,00 | 20,76 | 20,73 | 22,27 | 5M | 819 |
| 10/06/2026 | -1,52% | -0,32 | 20,73 | 20,86 | 20,73 | 21,30 | 802K | 180 |
| 09/06/2026 | 0,86% | 0,18 | 21,05 | 21,01 | 20,80 | 21,50 | 2M | 468 |
| 08/06/2026 | -2,48% | -0,53 | 20,87 | 21,45 | 20,62 | 21,80 | 2M | 341 |
| 05/06/2026 | -3,69% | -0,82 | 21,40 | 21,96 | 21,32 | 22,98 | 5M | 958 |
| 03/06/2026 | -0,36% | -0,08 | 22,22 | 22,01 | 21,68 | 22,90 | 3M | 512 |
| 02/06/2026 | 4,25% | 0,91 | 22,30 | 21,40 | 21,19 | 22,79 | 3M | 750 |
| 01/06/2026 | 1,37% | 0,29 | 21,39 | 21,22 | 20,60 | 22,00 | 3M | 614 |
| 29/05/2026 | -6,93% | -1,57 | 21,10 | 22,80 | 21,10 | 22,80 | 10M | 859 |
| 28/05/2026 | -1,43% | -0,33 | 22,67 | 23,34 | 21,55 | 23,55 | 5M | 1.112 |
| 27/05/2026 | 3,60% | 0,80 | 23,00 | 23,98 | 22,61 | 24,00 | 11M | 1.809 |
| 26/05/2026 | -7,58% | -1,82 | 22,20 | 24,04 | 22,17 | 24,15 | 8M | 2.381 |
| 25/05/2026 | 3,09% | 0,72 | 24,02 | 24,37 | 23,75 | 25,20 | 3M | 705 |
| 22/05/2026 | -24,33% | -7,49 | 23,30 | 30,94 | 22,80 | 30,99 | 24M | 3.973 |
| 21/05/2026 | -4,38% | -1,41 | 30,79 | 32,75 | 30,51 | 33,13 | 11M | 2.128 |
| 20/05/2026 | -6,72% | -2,32 | 32,20 | 33,00 | 30,90 | 34,36 | 14M | 1.950 |
| 19/05/2026 | -2,49% | -0,88 | 34,52 | 35,13 | 33,23 | 39,00 | 19M | 2.132 |
| 18/05/2026 | -12,70% | -5,15 | 35,40 | 42,51 | 34,66 | 42,51 | 17M | 1.901 |
| 15/05/2026 | -15,52% | -7,45 | 40,55 | 47,50 | 40,55 | 49,50 | 18M | 1.463 |
| 14/05/2026 | -3,01% | -1,49 | 48,00 | 50,00 | 48,00 | 54,00 | 25M | 1.918 |
| 13/05/2026 | 26,90% | 10,49 | 49,49 | 38,40 | 38,40 | 53,95 | 30M | 2.894 |
| 12/05/2026 | 2,63% | 1,00 | 39,00 | 38,20 | 37,00 | 39,00 | 1M | 204 |
| 11/05/2026 | -2,56% | -1,00 | 38,00 | 38,01 | 37,32 | 38,75 | 1M | 141 |
| 08/05/2026 | 1,30% | 0,50 | 39,00 | 39,00 | 35,11 | 39,46 | 2M | 249 |
| 07/05/2026 | -0,05% | -0,02 | 38,50 | 41,00 | 37,01 | 41,25 | 2M | 317 |
| 06/05/2026 | 1,24% | 0,47 | 38,52 | 39,00 | 37,66 | 41,00 | 1M | 188 |
| 05/05/2026 | 7,79% | 2,75 | 38,05 | 35,30 | 35,30 | 38,80 | 2M | 295 |
| 04/05/2026 | 10,83% | 3,45 | 35,30 | 31,53 | 31,53 | 36,90 | 2M | 297 |
| 30/04/2026 | 13,55% | 3,80 | 31,85 | 28,17 | 28,03 | 31,85 | 2M | 212 |
| 29/04/2026 | -2,77% | -0,80 | 28,05 | 28,80 | 27,27 | 28,99 | 761K | 119 |
| 28/04/2026 | 0,07% | 0,02 | 28,85 | 28,98 | 28,43 | 29,16 | 600K | 94 |
| 27/04/2026 | 2,45% | 0,69 | 28,83 | 28,14 | 26,81 | 28,83 | 693K | 120 |
| 24/04/2026 | 0,14% | 0,04 | 28,14 | 27,60 | 27,60 | 28,20 | 252K | 63 |
| 23/04/2026 | 2,48% | 0,68 | 28,10 | 27,74 | 26,91 | 29,61 | 2M | 353 |
| 22/04/2026 | -10,22% | -3,12 | 27,42 | 29,65 | 26,01 | 30,50 | 7M | 766 |
| 20/04/2026 | - | - | 30,54 | 30,00 | 27,50 | 32,00 | 2M | 287 |
Date,Open,High,Low,Close,Volume
12-Jun-26,22.25,22.74,21.07,21.25,2135315
11-Jun-26,20.76,22.27,20.73,22.00,5249003
10-Jun-26,20.86,21.30,20.73,20.73,801892
09-Jun-26,21.01,21.50,20.80,21.05,1696293
08-Jun-26,21.45,21.80,20.62,20.87,1991227
05-Jun-26,21.96,22.98,21.32,21.40,5296682
03-Jun-26,22.01,22.90,21.68,22.22,2535793
02-Jun-26,21.40,22.79,21.19,22.30,3466046
01-Jun-26,21.22,22.00,20.60,21.39,2723871
29-May-26,22.80,22.80,21.10,21.10,9866057
28-May-26,23.34,23.55,21.55,22.67,4920933
27-May-26,23.98,24.00,22.61,23.00,11287534
26-May-26,24.04,24.15,22.17,22.20,8468402
25-May-26,24.37,25.20,23.75,24.02,3485476
22-May-26,30.94,30.99,22.80,23.30,24272222
21-May-26,32.75,33.13,30.51,30.79,11064242
20-May-26,33.00,34.36,30.90,32.20,13980510
19-May-26,35.13,39.00,33.23,34.52,19043077
18-May-26,42.51,42.51,34.66,35.40,16880226
15-May-26,47.50,49.50,40.55,40.55,18262410
14-May-26,50.00,54.00,48.00,48.00,24980229
13-May-26,38.40,53.95,38.40,49.49,29662503
12-May-26,38.20,39.00,37.00,39.00,1133040
11-May-26,38.01,38.75,37.32,38.00,1007881
08-May-26,39.00,39.46,35.11,39.00,1762907
07-May-26,41.00,41.25,37.01,38.50,2370474
06-May-26,39.00,41.00,37.66,38.52,1272993
05-May-26,35.30,38.80,35.30,38.05,2207105
04-May-26,31.53,36.90,31.53,35.30,1888467
30-Apr-26,28.17,31.85,28.03,31.85,1661559
29-Apr-26,28.80,28.99,27.27,28.05,760866
28-Apr-26,28.98,29.16,28.43,28.85,600131
27-Apr-26,28.14,28.83,26.81,28.83,692625
24-Apr-26,27.60,28.20,27.60,28.14,252130
23-Apr-26,27.74,29.61,26.91,28.10,2488681
22-Apr-26,29.65,30.50,26.01,27.42,7161148
20-Apr-26,30.00,32.00,27.50,30.54,2128458
*exoneração de responsabilidade e termos de uso