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
04/11/2026	4,08%	0,49	12,49	12,00	12,00	12,99	4M	1.610
03/11/2026	14,61%	1,53	12,00	10,50	10,29	12,09	5M	1.643
30/10/2026	4,28%	0,43	10,47	10,04	9,46	10,66	4M	2.086
29/10/2026	4,58%	0,44	10,04	10,10	9,94	10,88	6M	2.614
28/10/2026	-0,62%	-0,06	9,60	9,67	9,38	10,43	8M	2.623
27/10/2026	-16,72%	-1,94	9,66	11,92	9,24	11,92	13M	5.892
26/10/2026	-22,97%	-3,46	11,60	14,00	11,60	14,00	6M	1.436
23/10/2026	-0,07%	-0,01	15,06	15,30	14,88	15,42	4M	1.040
22/10/2026	-5,04%	-0,80	15,07	15,87	15,05	15,98	3M	1.132
21/10/2026	-3,35%	-0,55	15,87	16,46	15,87	16,66	2M	703
20/10/2026	-1,85%	-0,31	16,42	16,95	16,26	17,16	3M	983
19/10/2026	-0,48%	-0,08	16,73	16,90	16,44	17,00	2M	938
16/10/2026	0,18%	0,03	16,81	17,01	16,72	17,18	2M	542
15/10/2026	-4,28%	-0,75	16,78	17,54	16,70	17,57	3M	822
14/10/2026	-4,99%	-0,92	17,53	18,15	17,52	18,15	2M	567
13/10/2026	1,77%	0,32	18,45	18,13	17,90	18,50	4M	1.158
09/10/2026	0,17%	0,03	18,13	18,14	17,83	18,40	2M	789
08/10/2026	0,56%	0,10	18,10	18,50	17,82	19,49	6M	1.328
07/10/2026	-4,56%	-0,86	18,00	18,80	18,00	19,05	3M	766
06/10/2026	-1,82%	-0,35	18,86	19,10	18,76	19,37	2M	523
05/10/2026	3,78%	0,70	19,21	19,01	18,81	19,89	4M	1.221
02/10/2026	1,09%	0,20	18,51	18,83	17,91	18,85	3M	840
01/10/2026	-5,67%	-1,10	18,31	19,70	17,85	19,74	9M	2.991
30/09/2026	9,04%	1,61	19,41	18,01	18,01	20,29	4M	1.197
29/09/2026	1,71%	0,30	17,80	17,40	17,20	17,98	1M	434
28/09/2026	5,11%	0,85	17,50	16,60	16,25	17,87	3M	1.133
25/09/2026	4,06%	0,65	16,65	16,25	15,90	16,72	1M	541
24/09/2026	-3,38%	-0,56	16,00	16,69	16,00	17,00	2M	834
23/09/2026	-2,99%	-0,51	16,56	16,56	16,20	17,01	1M	474
22/09/2026	1,13%	0,19	17,07	16,78	16,70	17,10	1M	376
21/09/2026	6,90%	1,09	16,88	15,91	15,52	16,88	3M	730
18/09/2026	-6,24%	-1,05	15,79	16,77	15,79	16,77	7M	567
17/09/2026	-1,81%	-0,31	16,84	17,40	16,71	17,40	3M	1.067
16/09/2026	0,88%	0,15	17,15	17,00	17,00	17,21	802K	338
15/09/2026	-1,73%	-0,30	17,00	17,39	17,00	17,51	1M	467
14/09/2026	-1,26%	-0,22	17,30	17,36	17,20	17,49	833K	326
11/09/2026	-2,94%	-0,53	17,52	18,10	17,46	18,29	2M	514
10/09/2026	-1,26%	-0,23	18,05	18,29	17,95	18,29	2M	609
09/09/2026	-3,08%	-0,58	18,28	18,47	18,28	18,94	2M	495
08/09/2026	-0,74%	-0,14	18,86	19,00	18,75	19,23	2M	614
04/09/2026	3,83%	0,70	19,00	18,30	18,15	19,00	2M	366
03/09/2026	-1,88%	-0,35	18,30	19,12	18,23	19,12	2M	617
02/09/2026	2,19%	0,40	18,65	18,45	18,36	19,05	2M	528
01/09/2026	-2,93%	-0,55	18,25	18,77	18,23	18,78	2M	537
31/08/2026	-1,57%	-0,30	18,80	19,00	18,45	19,20	3M	786
28/08/2026	0,26%	0,05	19,10	19,19	18,85	19,20	833K	341
27/08/2026	0,79%	0,15	19,05	19,10	18,91	19,55	2M	575
26/08/2026	-2,17%	-0,42	18,90	19,44	18,90	19,73	1M	462
25/08/2026	0,94%	0,18	19,32	19,19	19,02	19,71	1M	553
24/08/2026	-0,88%	-0,17	19,14	19,31	19,01	19,38	1M	455
21/08/2026	-3,45%	-0,69	19,31	20,30	19,21	20,30	2M	535
20/08/2026	0,15%	0,03	20,00	19,99	19,85	20,30	1M	340
19/08/2026	-0,15%	-0,03	19,97	20,36	19,80	20,36	2M	438
18/08/2026	-3,85%	-0,80	20,00	20,51	20,00	20,61	2M	436
17/08/2026	-1,42%	-0,30	20,80	21,11	20,39	21,15	1M	377
14/08/2026	-2,68%	-0,58	21,10	20,85	20,00	21,55	5M	1.100
13/08/2026	2,17%	0,46	21,68	21,70	20,23	21,70	3M	848
12/08/2026	-1,30%	-0,28	21,22	21,31	21,18	21,50	1M	345
11/08/2026	1,65%	0,35	21,50	21,63	20,80	21,63	2M	663
10/08/2026	-1,54%	-0,33	21,15	21,63	21,15	21,63	2M	598
07/08/2026	-1,92%	-0,42	21,48	22,34	21,39	22,34	2M	387
06/08/2026	-1,13%	-0,25	21,90	22,40	21,90	22,40	1M	299
05/08/2026	-0,45%	-0,10	22,15	22,77	22,08	22,77	22M	301
04/08/2026	-1,11%	-0,25	22,25	22,56	22,07	22,56	955K	303
03/08/2026	1,53%	0,34	22,50	22,59	22,01	22,80	2M	479
31/07/2026	-0,89%	-0,20	22,16	22,36	21,87	22,36	1M	427
30/07/2026	3,04%	0,66	22,36	21,90	21,70	22,46	2M	584
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	-	-	28,14	27,60	27,60	28,20	252K	63

Date,Open,High,Low,Close,Volume
04-Nov-26,12.00,12.99,12.00,12.49,3823785
03-Nov-26,10.50,12.09,10.29,12.00,5413750
30-Oct-26,10.04,10.66,9.46,10.47,4075968
29-Oct-26,10.10,10.88,9.94,10.04,6224851
28-Oct-26,9.67,10.43,9.38,9.60,8185570
27-Oct-26,11.92,11.92,9.24,9.66,12700878
26-Oct-26,14.00,14.00,11.60,11.60,5536829
23-Oct-26,15.30,15.42,14.88,15.06,3912041
22-Oct-26,15.87,15.98,15.05,15.07,3151141
21-Oct-26,16.46,16.66,15.87,15.87,1865794
20-Oct-26,16.95,17.16,16.26,16.42,2786121
19-Oct-26,16.90,17.00,16.44,16.73,2314047
16-Oct-26,17.01,17.18,16.72,16.81,1851988
15-Oct-26,17.54,17.57,16.70,16.78,3144126
14-Oct-26,18.15,18.15,17.52,17.53,1961549
13-Oct-26,18.13,18.50,17.90,18.45,3722177
09-Oct-26,18.14,18.40,17.83,18.13,2449819
08-Oct-26,18.50,19.49,17.82,18.10,5859555
07-Oct-26,18.80,19.05,18.00,18.00,2564137
06-Oct-26,19.10,19.37,18.76,18.86,1616338
05-Oct-26,19.01,19.89,18.81,19.21,4101165
02-Oct-26,18.83,18.85,17.91,18.51,2828928
01-Oct-26,19.70,19.74,17.85,18.31,8823339
30-Sep-26,18.01,20.29,18.01,19.41,4002111
29-Sep-26,17.40,17.98,17.20,17.80,1227903
28-Sep-26,16.60,17.87,16.25,17.50,3124349
25-Sep-26,16.25,16.72,15.90,16.65,1277608
24-Sep-26,16.69,17.00,16.00,16.00,2278341
23-Sep-26,16.56,17.01,16.20,16.56,1444640
22-Sep-26,16.78,17.10,16.70,17.07,1058468
21-Sep-26,15.91,16.88,15.52,16.88,2962692
18-Sep-26,16.77,16.77,15.79,15.79,7034975
17-Sep-26,17.40,17.40,16.71,16.84,2554744
16-Sep-26,17.00,17.21,17.00,17.15,802258
15-Sep-26,17.39,17.51,17.00,17.00,1128507
14-Sep-26,17.36,17.49,17.20,17.30,832621
11-Sep-26,18.10,18.29,17.46,17.52,2061723
10-Sep-26,18.29,18.29,17.95,18.05,2418052
09-Sep-26,18.47,18.94,18.28,18.28,1613326
08-Sep-26,19.00,19.23,18.75,18.86,2368616
04-Sep-26,18.30,19.00,18.15,19.00,1535398
03-Sep-26,19.12,19.12,18.23,18.30,2348539
02-Sep-26,18.45,19.05,18.36,18.65,1844195
01-Sep-26,18.77,18.78,18.23,18.25,2210206
31-Aug-26,19.00,19.20,18.45,18.80,2752716
28-Aug-26,19.19,19.20,18.85,19.10,833458
27-Aug-26,19.10,19.55,18.91,19.05,1624990
26-Aug-26,19.44,19.73,18.90,18.90,1305196
25-Aug-26,19.19,19.71,19.02,19.32,1470553
24-Aug-26,19.31,19.38,19.01,19.14,1293543
21-Aug-26,20.30,20.30,19.21,19.31,1901015
20-Aug-26,19.99,20.30,19.85,20.00,1036159
19-Aug-26,20.36,20.36,19.80,19.97,2364462
18-Aug-26,20.51,20.61,20.00,20.00,1561503
17-Aug-26,21.11,21.15,20.39,20.80,1399925
14-Aug-26,20.85,21.55,20.00,21.10,4641069
13-Aug-26,21.70,21.70,20.23,21.68,3279563
12-Aug-26,21.31,21.50,21.18,21.22,1041328
11-Aug-26,21.63,21.63,20.80,21.50,2289770
10-Aug-26,21.63,21.63,21.15,21.15,1962209
07-Aug-26,22.34,22.34,21.39,21.48,1608735
06-Aug-26,22.40,22.40,21.90,21.90,1180835
05-Aug-26,22.77,22.77,22.08,22.15,22301445
04-Aug-26,22.56,22.56,22.07,22.25,955243
03-Aug-26,22.59,22.80,22.01,22.50,1581988
31-Jul-26,22.36,22.36,21.87,22.16,1116588
30-Jul-26,21.90,22.46,21.70,22.36,1879827
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

*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