Cotação atual, histórico e gráfico do papel: AZUL3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações AZUL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/07/2026	-0,41%	-0,09	21,70	21,75	21,63	22,67	3M	848
28/07/2026	1,44%	0,31	21,79	21,64	21,36	21,94	2M	450
27/07/2026	0,37%	0,08	21,48	22,28	21,35	22,28	2M	506
24/07/2026	-0,23%	-0,05	21,40	21,30	20,90	21,50	1M	398
23/07/2026	-3,33%	-0,74	21,45	22,00	21,31	22,18	2M	627
22/07/2026	1,70%	0,37	22,19	22,19	21,68	22,19	2M	553
21/07/2026	-1,80%	-0,40	21,82	22,50	21,82	22,63	1M	380
20/07/2026	2,40%	0,52	22,22	21,89	21,60	22,50	2M	384
17/07/2026	-1,81%	-0,40	21,70	22,00	21,70	22,20	1M	419
16/07/2026	0,91%	0,20	22,10	22,20	21,81	22,34	1M	382
15/07/2026	-0,27%	-0,06	21,90	22,60	21,90	22,60	1M	289
14/07/2026	-2,44%	-0,55	21,96	22,87	21,96	22,95	2M	392
13/07/2026	-4,21%	-0,99	22,51	23,70	22,39	23,90	2M	493
10/07/2026	1,56%	0,36	23,50	23,96	23,16	24,77	4M	926
09/07/2026	3,12%	0,70	23,14	22,90	22,50	23,80	2M	581
08/07/2026	-3,61%	-0,84	22,44	23,50	22,40	23,50	2M	511
07/07/2026	-0,89%	-0,21	23,28	23,93	23,28	23,93	1M	390
06/07/2026	1,73%	0,40	23,49	23,66	23,10	24,44	2M	465
03/07/2026	0,13%	0,03	23,09	22,88	22,78	23,09	2M	232
02/07/2026	2,04%	0,46	23,06	23,69	22,53	23,84	2M	627
01/07/2026	-2,59%	-0,60	22,60	23,39	22,56	23,39	3M	498
30/06/2026	-2,11%	-0,50	23,20	23,40	23,20	23,88	2M	401
29/06/2026	-1,25%	-0,30	23,70	24,45	23,55	24,60	2M	518
26/06/2026	2,17%	0,51	24,00	23,79	23,22	25,75	6M	1.284
25/06/2026	-0,04%	-0,01	23,49	23,77	23,38	24,33	3M	757
24/06/2026	5,29%	1,18	23,50	22,51	22,22	23,81	3M	629
23/06/2026	-2,11%	-0,48	22,32	22,74	22,25	22,95	2M	425
22/06/2026	-4,56%	-1,09	22,80	23,43	22,50	23,75	3M	557
19/06/2026	7,32%	1,63	23,89	22,68	21,27	23,89	8M	933
18/06/2026	4,51%	0,96	22,26	21,00	21,00	23,45	4M	877
17/06/2026	-3,45%	-0,76	21,30	22,11	21,30	22,28	2M	522
16/06/2026	-0,72%	-0,16	22,06	22,59	22,02	23,50	2M	415
15/06/2026	4,56%	0,97	22,22	22,98	22,01	22,98	3M	683
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
29-Jul-26,21.75,22.67,21.63,21.70,2834934
28-Jul-26,21.64,21.94,21.36,21.79,1764248
27-Jul-26,22.28,22.28,21.35,21.48,1813043
24-Jul-26,21.30,21.50,20.90,21.40,1476527
23-Jul-26,22.00,22.18,21.31,21.45,2214492
22-Jul-26,22.19,22.19,21.68,22.19,2402240
21-Jul-26,22.50,22.63,21.82,21.82,1473118
20-Jul-26,21.89,22.50,21.60,22.22,1524725
17-Jul-26,22.00,22.20,21.70,21.70,1385345
16-Jul-26,22.20,22.34,21.81,22.10,1352855
15-Jul-26,22.60,22.60,21.90,21.90,1145161
14-Jul-26,22.87,22.95,21.96,21.96,1510874
13-Jul-26,23.70,23.90,22.39,22.51,2303157
10-Jul-26,23.96,24.77,23.16,23.50,3964362
09-Jul-26,22.90,23.80,22.50,23.14,2426849
08-Jul-26,23.50,23.50,22.40,22.44,1988836
07-Jul-26,23.93,23.93,23.28,23.28,1429045
06-Jul-26,23.66,24.44,23.10,23.49,2025930
03-Jul-26,22.88,23.09,22.78,23.09,1619606
02-Jul-26,23.69,23.84,22.53,23.06,2113956
01-Jul-26,23.39,23.39,22.56,22.60,2744714
30-Jun-26,23.40,23.88,23.20,23.20,1652807
29-Jun-26,24.45,24.60,23.55,23.70,1703137
26-Jun-26,23.79,25.75,23.22,24.00,6304752
25-Jun-26,23.77,24.33,23.38,23.49,2974166
24-Jun-26,22.51,23.81,22.22,23.50,2535660
23-Jun-26,22.74,22.95,22.25,22.32,1529835
22-Jun-26,23.43,23.75,22.50,22.80,2885855
19-Jun-26,22.68,23.89,21.27,23.89,7544524
18-Jun-26,21.00,23.45,21.00,22.26,4458647
17-Jun-26,22.11,22.28,21.30,21.30,2163521
16-Jun-26,22.59,23.50,22.02,22.06,1857120
15-Jun-26,22.98,22.98,22.01,22.22,3045955
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AZUL3