Cotação atual, histórico e gráfico do papel: AZUL4

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 AZUL4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/03/2021	-0,94%	-0,36	38,14	38,36	36,39	38,49	472M	31.388
04/03/2021	-0,16%	-0,06	38,50	37,72	37,22	40,10	403M	26.257
03/03/2021	-0,59%	-0,23	38,56	38,46	36,90	39,15	355M	32.353
02/03/2021	-3,15%	-1,26	38,79	39,40	37,84	39,61	341M	30.698
01/03/2021	-1,35%	-0,55	40,05	41,11	39,89	41,77	229M	19.265
26/02/2021	-4,36%	-1,85	40,60	42,25	40,31	42,53	313M	20.078
25/02/2021	-5,56%	-2,50	42,45	45,05	41,52	45,28	343M	21.840
24/02/2021	4,29%	1,85	44,95	43,50	43,01	45,64	392M	24.181
23/02/2021	3,28%	1,37	43,10	42,75	41,01	43,58	245M	16.633
22/02/2021	-4,51%	-1,97	41,73	42,33	41,21	43,21	309M	27.340
19/02/2021	3,31%	1,40	43,70	42,30	42,13	44,00	220M	14.295

18/02/2021	-2,38%	-1,03	42,30	43,33	41,88	43,85	191M	16.391
17/02/2021	1,10%	0,47	43,33	42,86	42,46	43,60	124M	10.569
12/02/2021	-0,42%	-0,18	42,86	42,68	41,80	43,18	171M	9.562
11/02/2021	0,68%	0,29	43,04	42,91	42,64	44,34	239M	12.725
10/02/2021	-3,50%	-1,55	42,75	44,47	42,15	44,65	202M	14.864
09/02/2021	-0,65%	-0,29	44,30	44,30	43,71	44,78	246M	15.489
08/02/2021	2,39%	1,04	44,59	43,58	43,20	44,85	312M	17.774
05/02/2021	0,42%	0,18	43,55	43,71	42,62	43,89	170M	12.083
04/02/2021	2,02%	0,86	43,37	42,60	42,44	43,91	275M	16.480
03/02/2021	0,88%	0,37	42,51	42,51	41,60	42,86	202M	15.849
02/02/2021	1,79%	0,74	42,14	42,40	41,29	42,67	223M	18.902
01/02/2021	2,63%	1,06	41,40	41,22	40,44	41,88	273M	19.519
29/01/2021	-2,65%	-1,10	40,34	40,88	39,22	42,69	464M	24.507
28/01/2021	3,73%	1,49	41,44	39,89	39,81	44,17	818M	46.221
27/01/2021	5,49%	2,08	39,95	37,91	37,64	40,83	690M	43.977
26/01/2021	-2,67%	-1,04	37,87	38,50	37,55	39,58	355M	29.112
22/01/2021	1,59%	0,61	38,91	37,30	37,03	38,91	291M	20.113
21/01/2021	1,03%	0,39	38,30	37,90	37,01	38,30	257M	14.867
20/01/2021	0,85%	0,32	37,91	37,70	36,18	38,70	335M	18.039
19/01/2021	-1,34%	-0,51	37,59	38,83	37,31	39,12	268M	16.790
18/01/2021	1,82%	0,68	38,10	38,72	37,90	39,95	356M	19.849
15/01/2021	-2,98%	-1,15	37,42	37,96	37,08	38,39	317M	19.115
14/01/2021	7,26%	2,61	38,57	36,43	36,29	39,39	612M	30.530
13/01/2021	-4,67%	-1,76	35,96	37,66	35,80	37,89	240M	16.510
12/01/2021	3,51%	1,28	37,72	36,78	36,36	37,94	219M	13.615
11/01/2021	-0,44%	-0,16	36,44	36,28	36,08	37,14	196M	13.485
08/01/2021	1,53%	0,55	36,60	36,55	36,21	37,35	258M	17.681
07/01/2021	-1,66%	-0,61	36,05	37,00	35,87	37,68	257M	19.423
06/01/2021	-4,03%	-1,54	36,66	38,05	36,58	38,50	307M	22.666
05/01/2021	1,25%	0,47	38,20	37,50	36,67	38,58	297M	19.859
04/01/2021	-3,99%	-1,57	37,73	40,00	37,27	40,17	339M	21.994
30/12/2020	4,33%	1,63	39,30	38,02	37,80	39,70	419M	20.679
29/12/2020	-0,26%	-0,10	37,67	38,10	37,37	38,75	228M	16.240
28/12/2020	0,19%	0,07	37,77	38,30	37,17	38,75	280M	17.239
23/12/2020	6,89%	2,43	37,70	35,27	35,10	38,05	459M	24.088
22/12/2020	-3,37%	-1,23	35,27	36,83	34,63	37,10	313M	16.705
21/12/2020	-3,82%	-1,45	36,50	35,00	34,50	37,03	477M	28.487
18/12/2020	-2,04%	-0,79	37,95	38,59	37,66	39,30	273M	16.096
17/12/2020	-2,37%	-0,94	38,74	39,93	38,56	40,04	282M	17.591
16/12/2020	-0,58%	-0,23	39,68	39,93	39,15	40,49	287M	21.421
15/12/2020	0,94%	0,37	39,91	39,90	38,63	39,99	351M	21.237
14/12/2020	-2,90%	-1,18	39,54	41,30	39,44	41,64	330M	20.873
11/12/2020	1,67%	0,67	40,72	39,44	39,14	40,99	335M	22.204
10/12/2020	-2,05%	-0,84	40,05	41,39	39,12	41,49	353M	22.314
09/12/2020	-1,21%	-0,50	40,89	42,00	40,20	42,49	320M	18.848
08/12/2020	-1,19%	-0,50	41,39	42,40	41,17	43,29	402M	22.685
07/12/2020	-0,26%	-0,11	41,89	42,10	41,64	43,52	441M	27.253
04/12/2020	-0,66%	-0,28	42,00	43,51	41,31	43,93	448M	28.861
03/12/2020	4,34%	1,76	42,28	41,14	41,12	44,18	987M	51.191
02/12/2020	4,06%	1,58	40,52	39,04	38,78	40,78	502M	23.667
01/12/2020	2,42%	0,92	38,94	39,55	38,56	39,89	491M	26.678
30/11/2020	3,06%	1,13	38,02	37,00	36,93	40,20	968M	47.491
27/11/2020	-0,91%	-0,34	36,89	37,31	36,70	37,66	384M	17.026
26/11/2020	3,42%	1,23	37,23	35,81	35,60	37,80	330M	15.862
25/11/2020	0,31%	0,11	36,00	35,80	35,64	36,39	268M	15.488
24/11/2020	0,76%	0,27	35,89	36,20	35,46	36,43	395M	24.800
23/11/2020	2,86%	0,99	35,62	35,91	35,37	36,59	479M	26.122
20/11/2020	-2,94%	-1,05	34,63	35,52	34,52	36,25	465M	28.812
19/11/2020	4,02%	1,38	35,68	34,30	33,26	35,76	660M	38.923
18/11/2020	4,41%	1,45	34,30	33,52	33,33	35,59	1.113M	59.698
17/11/2020	2,18%	0,70	32,85	31,64	31,01	33,33	655M	41.207
16/11/2020	10,86%	3,15	32,15	30,39	29,82	32,83	954M	61.967
13/11/2020	3,94%	1,10	29,00	28,23	27,83	29,09	330M	21.851
12/11/2020	-6,38%	-1,90	27,90	29,48	27,82	29,79	474M	32.288
11/11/2020	-1,62%	-0,49	29,80	30,11	28,70	30,78	468M	35.776
10/11/2020	-1,37%	-0,42	30,29	30,05	29,76	31,90	656M	44.610
09/11/2020	18,43%	4,78	30,71	29,51	28,50	31,04	1.410M	85.565
06/11/2020	1,29%	0,33	25,93	24,99	24,56	26,07	292M	21.784
05/11/2020	9,50%	2,22	25,60	24,00	23,81	25,60	326M	24.582
04/11/2020	3,96%	0,89	23,38	22,95	22,42	23,61	239M	18.690
03/11/2020	-0,27%	-0,06	22,49	23,20	22,27	23,53	236M	20.173
30/10/2020	-3,59%	-0,84	22,55	23,09	22,09	23,29	267M	21.411
29/10/2020	-0,04%	-0,01	23,39	23,00	21,00	23,65	430M	32.305
28/10/2020	-9,58%	-2,48	23,40	24,90	23,30	25,00	420M	31.046
27/10/2020	-0,99%	-0,26	25,88	26,16	25,75	26,72	211M	14.690
26/10/2020	-3,54%	-0,96	26,14	26,77	25,74	26,90	278M	22.808
23/10/2020	1,35%	0,36	27,10	26,66	26,52	27,37	240M	16.112
22/10/2020	2,37%	0,62	26,74	26,15	26,03	26,87	267M	18.378
21/10/2020	-0,61%	-0,16	26,12	26,23	25,82	26,59	183M	15.183
20/10/2020	-0,94%	-0,25	26,28	26,78	26,07	27,02	312M	23.124
19/10/2020	4,04%	1,03	26,53	25,75	25,72	27,28	506M	33.858
16/10/2020	-0,89%	-0,23	25,50	25,69	25,30	25,87	177M	17.519
15/10/2020	-0,31%	-0,08	25,73	24,90	24,76	25,79	265M	20.848
14/10/2020	2,46%	0,62	25,81	25,19	25,15	26,10	271M	21.928
13/10/2020	-0,43%	-0,11	25,19	25,57	24,81	25,70	218M	19.037
09/10/2020	0,68%	0,17	25,30	25,00	24,88	25,95	333M	31.015
08/10/2020	0,64%	0,16	25,13	25,28	24,71	25,50	267M	22.139
07/10/2020	-3,55%	-0,92	24,97	26,76	24,71	26,98	651M	48.715
06/10/2020	6,50%	1,58	25,89	24,76	24,55	26,64	604M	45.804
05/10/2020	0,16%	0,04	24,31	24,60	24,00	24,90	263M	21.870
02/10/2020	-5,56%	-1,43	24,27	25,40	24,25	25,56	364M	29.616
01/10/2020	5,41%	1,32	25,70	25,32	24,83	26,08	534M	41.421
30/09/2020	1,80%	0,43	24,38	24,01	23,70	25,04	389M	32.217
29/09/2020	-7,71%	-2,00	23,95	26,04	23,78	26,23	478M	42.086
28/09/2020	-3,10%	-0,83	25,95	27,50	25,71	28,09	491M	40.052
25/09/2020	-0,26%	-0,07	26,78	26,52	26,32	27,33	263M	20.019
24/09/2020	0,37%	0,10	26,85	26,76	25,92	27,39	352M	26.974
23/09/2020	1,83%	0,48	26,75	26,50	26,13	27,27	384M	27.868
22/09/2020	1,04%	0,27	26,27	26,18	25,81	26,92	366M	31.322
21/09/2020	-7,80%	-2,20	26,00	27,29	25,89	27,59	608M	46.884
18/09/2020	-2,46%	-0,71	28,20	28,90	27,90	29,34	452M	31.794
17/09/2020	-0,62%	-0,18	28,91	28,77	28,39	29,50	376M	28.445
16/09/2020	3,78%	1,06	29,09	28,10	27,83	29,42	570M	41.345
15/09/2020	-0,78%	-0,22	28,03	28,21	27,65	28,66	443M	35.009
14/09/2020	6,28%	1,67	28,25	27,05	26,60	28,37	567M	43.841
11/09/2020	1,84%	0,48	26,58	26,90	25,11	27,07	491M	44.685
10/09/2020	-0,46%	-0,12	26,10	26,30	26,10	27,45	457M	42.632
09/09/2020	-0,15%	-0,04	26,22	26,60	25,69	27,22	513M	39.575
08/09/2020	6,79%	1,67	26,26	24,35	24,10	26,50	605M	52.867
04/09/2020	2,50%	0,60	24,59	24,21	23,79	24,80	412M	38.613
03/09/2020	3,67%	0,85	23,99	23,15	23,02	24,20	533M	47.206
02/09/2020	1,00%	0,23	23,14	23,05	22,66	23,56	231M	20.361
01/09/2020	3,15%	0,70	22,91	22,36	22,11	23,14	280M	28.181
31/08/2020	-2,93%	-0,67	22,21	22,70	22,14	23,51	259M	25.692
28/08/2020	2,28%	0,51	22,88	22,40	22,05	22,98	238M	25.149
27/08/2020	3,61%	0,78	22,37	21,75	21,64	22,66	341M	30.157
26/08/2020	-1,64%	-0,36	21,59	21,90	21,24	22,15	180M	21.038
25/08/2020	-2,75%	-0,62	21,95	23,00	21,87	23,01	258M	23.056
24/08/2020	4,06%	0,88	22,57	21,92	21,59	22,60	287M	27.544
21/08/2020	0,56%	0,12	21,69	21,57	21,38	22,40	230M	23.593
20/08/2020	0,47%	0,10	21,57	21,00	20,73	21,74	168M	17.730
19/08/2020	-1,51%	-0,33	21,47	21,89	21,33	22,12	160M	18.306
18/08/2020	-	-	21,80	21,70	21,35	22,07	158M	19.321

Date,Open,High,Low,Close,Volume
05-Mar-21,38.36,38.49,36.39,38.14,471658922
04-Mar-21,37.72,40.10,37.22,38.50,403192982
03-Mar-21,38.46,39.15,36.90,38.56,355053869
02-Mar-21,39.40,39.61,37.84,38.79,340937268
01-Mar-21,41.11,41.77,39.89,40.05,228556990
26-Feb-21,42.25,42.53,40.31,40.60,312672661
25-Feb-21,45.05,45.28,41.52,42.45,342753316
24-Feb-21,43.50,45.64,43.01,44.95,392068206
23-Feb-21,42.75,43.58,41.01,43.10,245190222
22-Feb-21,42.33,43.21,41.21,41.73,308633777
19-Feb-21,42.30,44.00,42.13,43.70,219717037
18-Feb-21,43.33,43.85,41.88,42.30,190991414
17-Feb-21,42.86,43.60,42.46,43.33,123501813
12-Feb-21,42.68,43.18,41.80,42.86,170870794
11-Feb-21,42.91,44.34,42.64,43.04,239282595
10-Feb-21,44.47,44.65,42.15,42.75,201652271
09-Feb-21,44.30,44.78,43.71,44.30,245585370
08-Feb-21,43.58,44.85,43.20,44.59,311957362
05-Feb-21,43.71,43.89,42.62,43.55,169827982
04-Feb-21,42.60,43.91,42.44,43.37,274593617
03-Feb-21,42.51,42.86,41.60,42.51,201567733
02-Feb-21,42.40,42.67,41.29,42.14,223214072
01-Feb-21,41.22,41.88,40.44,41.40,272612493
29-Jan-21,40.88,42.69,39.22,40.34,464190987
28-Jan-21,39.89,44.17,39.81,41.44,818006589
27-Jan-21,37.91,40.83,37.64,39.95,689688463
26-Jan-21,38.50,39.58,37.55,37.87,355106531
22-Jan-21,37.30,38.91,37.03,38.91,290938220
21-Jan-21,37.90,38.30,37.01,38.30,257019043
20-Jan-21,37.70,38.70,36.18,37.91,334972791
19-Jan-21,38.83,39.12,37.31,37.59,268053953
18-Jan-21,38.72,39.95,37.90,38.10,356020358
15-Jan-21,37.96,38.39,37.08,37.42,317278895
14-Jan-21,36.43,39.39,36.29,38.57,612165266
13-Jan-21,37.66,37.89,35.80,35.96,240492210
12-Jan-21,36.78,37.94,36.36,37.72,219436256
11-Jan-21,36.28,37.14,36.08,36.44,195775693
08-Jan-21,36.55,37.35,36.21,36.60,257961997
07-Jan-21,37.00,37.68,35.87,36.05,257315055
06-Jan-21,38.05,38.50,36.58,36.66,306972205
05-Jan-21,37.50,38.58,36.67,38.20,297314867
04-Jan-21,40.00,40.17,37.27,37.73,339322551
30-Dec-20,38.02,39.70,37.80,39.30,419119439
29-Dec-20,38.10,38.75,37.37,37.67,227973151
28-Dec-20,38.30,38.75,37.17,37.77,280476407
23-Dec-20,35.27,38.05,35.10,37.70,458840752
22-Dec-20,36.83,37.10,34.63,35.27,313017407
21-Dec-20,35.00,37.03,34.50,36.50,476853846
18-Dec-20,38.59,39.30,37.66,37.95,273251968
17-Dec-20,39.93,40.04,38.56,38.74,282202057
16-Dec-20,39.93,40.49,39.15,39.68,287440239
15-Dec-20,39.90,39.99,38.63,39.91,351426494
14-Dec-20,41.30,41.64,39.44,39.54,329663638
11-Dec-20,39.44,40.99,39.14,40.72,334865621
10-Dec-20,41.39,41.49,39.12,40.05,352833124
09-Dec-20,42.00,42.49,40.20,40.89,319673439
08-Dec-20,42.40,43.29,41.17,41.39,401894781
07-Dec-20,42.10,43.52,41.64,41.89,440804879
04-Dec-20,43.51,43.93,41.31,42.00,448102860
03-Dec-20,41.14,44.18,41.12,42.28,986517756
02-Dec-20,39.04,40.78,38.78,40.52,501792233
01-Dec-20,39.55,39.89,38.56,38.94,491414196
30-Nov-20,37.00,40.20,36.93,38.02,968425954
27-Nov-20,37.31,37.66,36.70,36.89,384282024
26-Nov-20,35.81,37.80,35.60,37.23,330214542
25-Nov-20,35.80,36.39,35.64,36.00,267973202
24-Nov-20,36.20,36.43,35.46,35.89,395452831
23-Nov-20,35.91,36.59,35.37,35.62,479251133
20-Nov-20,35.52,36.25,34.52,34.63,465143255
19-Nov-20,34.30,35.76,33.26,35.68,659619605
18-Nov-20,33.52,35.59,33.33,34.30,1112597379
17-Nov-20,31.64,33.33,31.01,32.85,654730312
16-Nov-20,30.39,32.83,29.82,32.15,954454819
13-Nov-20,28.23,29.09,27.83,29.00,329958973
12-Nov-20,29.48,29.79,27.82,27.90,473566251
11-Nov-20,30.11,30.78,28.70,29.80,467906465
10-Nov-20,30.05,31.90,29.76,30.29,656128706
09-Nov-20,29.51,31.04,28.50,30.71,1409555542
06-Nov-20,24.99,26.07,24.56,25.93,291759869
05-Nov-20,24.00,25.60,23.81,25.60,326185148
04-Nov-20,22.95,23.61,22.42,23.38,238740830
03-Nov-20,23.20,23.53,22.27,22.49,235954634
30-Oct-20,23.09,23.29,22.09,22.55,266798790
29-Oct-20,23.00,23.65,21.00,23.39,430465619
28-Oct-20,24.90,25.00,23.30,23.40,420265638
27-Oct-20,26.16,26.72,25.75,25.88,211220834
26-Oct-20,26.77,26.90,25.74,26.14,277679239
23-Oct-20,26.66,27.37,26.52,27.10,240420930
22-Oct-20,26.15,26.87,26.03,26.74,267489980
21-Oct-20,26.23,26.59,25.82,26.12,182664402
20-Oct-20,26.78,27.02,26.07,26.28,312145439
19-Oct-20,25.75,27.28,25.72,26.53,506198971
16-Oct-20,25.69,25.87,25.30,25.50,177048571
15-Oct-20,24.90,25.79,24.76,25.73,264915098
14-Oct-20,25.19,26.10,25.15,25.81,271463942
13-Oct-20,25.57,25.70,24.81,25.19,218449975
09-Oct-20,25.00,25.95,24.88,25.30,333476467
08-Oct-20,25.28,25.50,24.71,25.13,267191540
07-Oct-20,26.76,26.98,24.71,24.97,651164336
06-Oct-20,24.76,26.64,24.55,25.89,603797339
05-Oct-20,24.60,24.90,24.00,24.31,263128908
02-Oct-20,25.40,25.56,24.25,24.27,364108004
01-Oct-20,25.32,26.08,24.83,25.70,533855178
30-Sep-20,24.01,25.04,23.70,24.38,388650666
29-Sep-20,26.04,26.23,23.78,23.95,478059228
28-Sep-20,27.50,28.09,25.71,25.95,491152887
25-Sep-20,26.52,27.33,26.32,26.78,263191913
24-Sep-20,26.76,27.39,25.92,26.85,352005420
23-Sep-20,26.50,27.27,26.13,26.75,384119760
22-Sep-20,26.18,26.92,25.81,26.27,366187494
21-Sep-20,27.29,27.59,25.89,26.00,608076937
18-Sep-20,28.90,29.34,27.90,28.20,452000089
17-Sep-20,28.77,29.50,28.39,28.91,376042941
16-Sep-20,28.10,29.42,27.83,29.09,569840775
15-Sep-20,28.21,28.66,27.65,28.03,442896564
14-Sep-20,27.05,28.37,26.60,28.25,566796048
11-Sep-20,26.90,27.07,25.11,26.58,490782623
10-Sep-20,26.30,27.45,26.10,26.10,457206959
09-Sep-20,26.60,27.22,25.69,26.22,513292938
08-Sep-20,24.35,26.50,24.10,26.26,605384707
04-Sep-20,24.21,24.80,23.79,24.59,412452121
03-Sep-20,23.15,24.20,23.02,23.99,533188570
02-Sep-20,23.05,23.56,22.66,23.14,230624853
01-Sep-20,22.36,23.14,22.11,22.91,280083341
31-Aug-20,22.70,23.51,22.14,22.21,259380637
28-Aug-20,22.40,22.98,22.05,22.88,237698442
27-Aug-20,21.75,22.66,21.64,22.37,340782924
26-Aug-20,21.90,22.15,21.24,21.59,180089989
25-Aug-20,23.00,23.01,21.87,21.95,257926192
24-Aug-20,21.92,22.60,21.59,22.57,286643082
21-Aug-20,21.57,22.40,21.38,21.69,230124310
20-Aug-20,21.00,21.74,20.73,21.57,168395758
19-Aug-20,21.89,22.12,21.33,21.47,159515745
18-Aug-20,21.70,22.07,21.35,21.80,158036336

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AZUL4

cotações, gráficos e mais...