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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações AZUL4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/02/2019	-0,26%	-0,10	38,50	38,58	37,44	38,59	57M	3.654
14/02/2019	0,52%	0,20	38,60	38,50	37,07	38,70	94M	8.160
13/02/2019	0,37%	0,14	38,40	38,63	37,88	38,74	52M	5.952
12/02/2019	2,85%	1,06	38,26	37,50	37,21	38,75	87M	9.117
11/02/2019	0,54%	0,20	37,20	37,49	36,74	37,72	70M	6.567
08/02/2019	2,27%	0,82	37,00	36,49	35,78	37,05	46M	6.322
07/02/2019	-3,00%	-1,12	36,18	37,57	35,76	37,62	67M	7.519
06/02/2019	-3,34%	-1,29	37,30	38,69	37,10	38,96	67M	7.914
05/02/2019	1,45%	0,55	38,59	38,50	38,25	39,17	121M	9.795
04/02/2019	2,26%	0,84	38,04	37,17	37,03	38,33	97M	8.441
01/02/2019	0,24%	0,09	37,20	36,92	36,61	37,32	79M	9.079
31/01/2019	3,23%	1,16	37,11	36,09	36,09	37,40	115M	9.038
30/01/2019	3,30%	1,15	35,95	35,25	35,11	36,09	78M	9.248
29/01/2019	-0,74%	-0,26	34,80	35,16	34,34	35,58	95M	4.261
28/01/2019	-2,77%	-1,00	35,06	36,06	34,91	36,14	53M	5.911
24/01/2019	0,17%	0,06	36,06	36,30	35,80	36,50	44M	4.375
23/01/2019	1,41%	0,50	36,00	35,49	35,27	36,00	42M	5.251
22/01/2019	-1,88%	-0,68	35,50	36,13	35,10	36,26	29M	4.429
21/01/2019	-0,50%	-0,18	36,18	36,21	35,50	36,34	40M	4.923
18/01/2019	-1,86%	-0,69	36,36	37,10	36,36	37,69	242M	6.236
17/01/2019	0,14%	0,05	37,05	37,32	36,30	37,40	104M	7.787
16/01/2019	0,00%	0,00	37,00	37,01	36,43	37,40	24M	3.734
15/01/2019	-1,25%	-0,47	37,00	37,50	36,84	37,75	44M	5.464
14/01/2019	0,73%	0,27	37,47	37,20	36,83	38,00	85M	6.774
11/01/2019	3,59%	1,29	37,20	36,00	35,81	37,20	103M	7.966
10/01/2019	2,16%	0,76	35,91	35,26	35,08	36,10	69M	4.851
09/01/2019	1,24%	0,43	35,15	34,85	34,64	35,21	45M	4.742
08/01/2019	-1,64%	-0,58	34,72	35,59	34,40	35,94	45M	5.763
07/01/2019	-2,62%	-0,95	35,30	36,16	34,91	36,47	43M	4.691
04/01/2019	-0,33%	-0,12	36,25	36,48	35,80	36,63	38M	2.367
03/01/2019	0,11%	0,04	36,37	36,19	35,71	37,60	59M	6.619
02/01/2019	0,92%	0,33	36,33	35,97	35,45	36,55	101M	9.140
28/12/2018	3,12%	1,09	36,00	35,00	34,62	36,00	93M	5.454
27/12/2018	0,06%	0,02	34,91	34,89	33,90	35,01	48M	5.643
26/12/2018	-0,31%	-0,11	34,89	34,90	33,85	35,67	59M	5.490
21/12/2018	4,48%	1,50	35,00	33,70	33,32	35,00	94M	8.061
20/12/2018	3,49%	1,13	33,50	32,72	32,20	33,80	90M	8.311
19/12/2018	-1,91%	-0,63	32,37	33,30	32,36	33,86	45M	4.739
18/12/2018	3,61%	1,15	33,00	31,95	31,71	33,32	65M	7.831
17/12/2018	-4,50%	-1,50	31,85	33,70	31,80	33,74	52M	7.011
14/12/2018	-1,62%	-0,55	33,35	33,80	33,12	34,00	85M	6.800
13/12/2018	0,74%	0,25	33,90	33,80	32,99	34,37	90M	7.060
12/12/2018	2,37%	0,78	33,65	33,04	32,21	33,65	39M	4.840
11/12/2018	6,51%	2,01	32,87	31,06	30,58	32,98	97M	8.965
10/12/2018	-1,56%	-0,49	30,86	31,39	30,56	31,80	49M	8.568
07/12/2018	-3,78%	-1,23	31,35	32,75	31,10	32,80	39M	6.352
06/12/2018	-1,99%	-0,66	32,58	33,00	31,80	33,00	54M	6.553
05/12/2018	3,42%	1,10	33,24	32,48	32,08	33,24	51M	5.179
04/12/2018	-2,96%	-0,98	32,14	33,51	31,25	33,56	67M	8.770
03/12/2018	-4,66%	-1,62	33,12	34,75	32,97	35,13	102M	9.624
30/11/2018	1,28%	0,44	34,74	33,99	33,90	34,83	33M	4.179
29/11/2018	-0,49%	-0,17	34,30	34,50	33,91	34,68	51M	3.895
28/11/2018	1,92%	0,65	34,47	33,81	33,20	34,54	41M	5.106
27/11/2018	2,14%	0,71	33,82	33,40	32,81	33,82	60M	9.218
26/11/2018	-8,03%	-2,89	33,11	35,99	33,11	36,19	132M	8.246
23/11/2018	0,93%	0,33	36,00	35,60	35,00	36,60	81M	9.471
22/11/2018	2,18%	0,76	35,67	35,69	34,63	35,88	71M	4.694
21/11/2018	1,51%	0,52	34,91	34,35	33,91	35,45	53M	6.061
19/11/2018	-1,74%	-0,61	34,39	34,52	33,95	34,98	41M	5.372
16/11/2018	4,92%	1,64	35,00	33,48	33,11	35,00	52M	6.030
14/11/2018	1,55%	0,51	33,36	32,71	31,95	33,58	106M	12.416
13/11/2018	-0,12%	-0,04	32,85	32,89	32,39	33,28	61M	7.190
12/11/2018	3,30%	1,05	32,89	32,10	31,45	32,89	44M	6.227
09/11/2018	4,56%	1,39	31,84	30,13	30,06	31,84	53M	7.153
08/11/2018	-3,18%	-1,00	30,45	31,65	29,91	31,97	71M	8.518
07/11/2018	-0,63%	-0,20	31,45	32,02	30,90	32,34	99M	8.307
06/11/2018	-2,76%	-0,90	31,65	31,78	31,45	32,45	132M	10.914
05/11/2018	2,88%	0,91	32,55	31,65	31,26	32,80	192M	12.096
01/11/2018	3,43%	1,05	31,64	30,80	29,70	31,64	203M	13.476
31/10/2018	-1,20%	-0,37	30,59	30,90	29,28	31,86	171M	17.494
30/10/2018	7,76%	2,23	30,96	29,06	28,68	30,96	102M	12.041
29/10/2018	-1,61%	-0,47	28,73	30,97	28,14	31,30	107M	16.840
26/10/2018	4,81%	1,34	29,20	28,10	27,50	29,20	93M	11.925
25/10/2018	0,58%	0,16	27,86	27,95	27,13	28,27	74M	7.240
24/10/2018	-3,45%	-0,99	27,70	28,70	27,54	29,00	51M	6.804
23/10/2018	0,67%	0,19	28,69	28,37	27,81	28,73	64M	7.136
22/10/2018	1,79%	0,50	28,50	29,80	27,93	29,80	116M	13.036
19/10/2018	-1,20%	-0,34	28,00	28,50	27,47	28,88	34M	5.454
18/10/2018	1,58%	0,44	28,34	28,25	27,84	29,00	84M	12.415
17/10/2018	0,58%	0,16	27,90	27,53	26,70	28,07	69M	8.997
16/10/2018	3,58%	0,96	27,74	27,03	26,80	28,14	78M	10.828
15/10/2018	1,63%	0,43	26,78	26,97	26,31	27,16	38M	5.695
11/10/2018	-0,68%	-0,18	26,35	26,85	25,98	27,43	34M	5.410
10/10/2018	-6,75%	-1,92	26,53	28,23	26,53	28,23	68M	12.256
09/10/2018	1,46%	0,41	28,45	27,81	27,49	29,05	102M	14.695
08/10/2018	12,20%	3,05	28,04	26,99	26,56	28,40	194M	22.852
05/10/2018	0,77%	0,19	24,99	25,06	24,30	25,47	50M	7.746
04/10/2018	1,22%	0,30	24,80	24,13	23,77	24,90	22M	3.043
03/10/2018	2,94%	0,70	24,50	24,60	24,25	25,55	90M	14.630
02/10/2018	3,84%	0,88	23,80	23,60	23,22	24,21	48M	8.905
01/10/2018	-4,70%	-1,13	22,92	24,05	22,64	24,20	25M	3.713
28/09/2018	-1,96%	-0,48	24,05	24,17	23,59	24,35	15M	2.799
27/09/2018	3,11%	0,74	24,53	23,74	23,74	24,56	36M	4.420
26/09/2018	0,17%	0,04	23,79	23,75	23,55	24,24	13M	2.171
25/09/2018	0,25%	0,06	23,75	23,15	23,06	23,86	22M	3.954
24/09/2018	-6,36%	-1,61	23,69	25,14	23,63	25,14	32M	5.600
21/09/2018	3,43%	0,84	25,30	24,64	24,37	25,30	26M	3.042
20/09/2018	2,56%	0,61	24,46	23,99	23,90	24,61	16M	2.260
19/09/2018	1,36%	0,32	23,85	23,55	23,10	24,00	29M	4.865
18/09/2018	0,17%	0,04	23,53	23,58	22,91	23,77	36M	3.807
17/09/2018	3,94%	0,89	23,49	22,45	22,45	23,82	20M	3.835

Date,Open,High,Low,Close,Volume
15-Feb-19,38.58,38.59,37.44,38.50,56912408
14-Feb-19,38.50,38.70,37.07,38.60,93547776
13-Feb-19,38.63,38.74,37.88,38.40,52337538
12-Feb-19,37.50,38.75,37.21,38.26,87098445
11-Feb-19,37.49,37.72,36.74,37.20,69592083
08-Feb-19,36.49,37.05,35.78,37.00,46479144
07-Feb-19,37.57,37.62,35.76,36.18,66874138
06-Feb-19,38.69,38.96,37.10,37.30,67334120
05-Feb-19,38.50,39.17,38.25,38.59,120676150
04-Feb-19,37.17,38.33,37.03,38.04,97233021
01-Feb-19,36.92,37.32,36.61,37.20,79375888
31-Jan-19,36.09,37.40,36.09,37.11,114643893
30-Jan-19,35.25,36.09,35.11,35.95,77703154
29-Jan-19,35.16,35.58,34.34,34.80,94633414
28-Jan-19,36.06,36.14,34.91,35.06,52959480
24-Jan-19,36.30,36.50,35.80,36.06,43973966
23-Jan-19,35.49,36.00,35.27,36.00,42475085
22-Jan-19,36.13,36.26,35.10,35.50,28595062
21-Jan-19,36.21,36.34,35.50,36.18,39912057
18-Jan-19,37.10,37.69,36.36,36.36,242097581
17-Jan-19,37.32,37.40,36.30,37.05,104149739
16-Jan-19,37.01,37.40,36.43,37.00,24017259
15-Jan-19,37.50,37.75,36.84,37.00,44273704
14-Jan-19,37.20,38.00,36.83,37.47,84759307
11-Jan-19,36.00,37.20,35.81,37.20,102859688
10-Jan-19,35.26,36.10,35.08,35.91,69345934
09-Jan-19,34.85,35.21,34.64,35.15,45426854
08-Jan-19,35.59,35.94,34.40,34.72,45302928
07-Jan-19,36.16,36.47,34.91,35.30,43019240
04-Jan-19,36.48,36.63,35.80,36.25,38208587
03-Jan-19,36.19,37.60,35.71,36.37,59429425
02-Jan-19,35.97,36.55,35.45,36.33,100544797
28-Dec-18,35.00,36.00,34.62,36.00,92570775
27-Dec-18,34.89,35.01,33.90,34.91,48197703
26-Dec-18,34.90,35.67,33.85,34.89,59480181
21-Dec-18,33.70,35.00,33.32,35.00,94078017
20-Dec-18,32.72,33.80,32.20,33.50,89616654
19-Dec-18,33.30,33.86,32.36,32.37,45423686
18-Dec-18,31.95,33.32,31.71,33.00,65309491
17-Dec-18,33.70,33.74,31.80,31.85,51589648
14-Dec-18,33.80,34.00,33.12,33.35,84617695
13-Dec-18,33.80,34.37,32.99,33.90,89716817
12-Dec-18,33.04,33.65,32.21,33.65,39367776
11-Dec-18,31.06,32.98,30.58,32.87,96538811
10-Dec-18,31.39,31.80,30.56,30.86,49453332
07-Dec-18,32.75,32.80,31.10,31.35,38649318
06-Dec-18,33.00,33.00,31.80,32.58,53611463
05-Dec-18,32.48,33.24,32.08,33.24,50902349
04-Dec-18,33.51,33.56,31.25,32.14,66676496
03-Dec-18,34.75,35.13,32.97,33.12,102083771
30-Nov-18,33.99,34.83,33.90,34.74,33352421
29-Nov-18,34.50,34.68,33.91,34.30,51093630
28-Nov-18,33.81,34.54,33.20,34.47,40556198
27-Nov-18,33.40,33.82,32.81,33.82,60195733
26-Nov-18,35.99,36.19,33.11,33.11,131839862
23-Nov-18,35.60,36.60,35.00,36.00,81036001
22-Nov-18,35.69,35.88,34.63,35.67,70752859
21-Nov-18,34.35,35.45,33.91,34.91,52844364
19-Nov-18,34.52,34.98,33.95,34.39,41248009
16-Nov-18,33.48,35.00,33.11,35.00,51642014
14-Nov-18,32.71,33.58,31.95,33.36,106031049
13-Nov-18,32.89,33.28,32.39,32.85,60618994
12-Nov-18,32.10,32.89,31.45,32.89,44158506
09-Nov-18,30.13,31.84,30.06,31.84,53127440
08-Nov-18,31.65,31.97,29.91,30.45,70552419
07-Nov-18,32.02,32.34,30.90,31.45,99253682
06-Nov-18,31.78,32.45,31.45,31.65,131520417
05-Nov-18,31.65,32.80,31.26,32.55,191731987
01-Nov-18,30.80,31.64,29.70,31.64,202897035
31-Oct-18,30.90,31.86,29.28,30.59,170623409
30-Oct-18,29.06,30.96,28.68,30.96,102465765
29-Oct-18,30.97,31.30,28.14,28.73,106617929
26-Oct-18,28.10,29.20,27.50,29.20,92746651
25-Oct-18,27.95,28.27,27.13,27.86,73853370
24-Oct-18,28.70,29.00,27.54,27.70,50694226
23-Oct-18,28.37,28.73,27.81,28.69,63923607
22-Oct-18,29.80,29.80,27.93,28.50,116236043
19-Oct-18,28.50,28.88,27.47,28.00,34399426
18-Oct-18,28.25,29.00,27.84,28.34,84402211
17-Oct-18,27.53,28.07,26.70,27.90,69210449
16-Oct-18,27.03,28.14,26.80,27.74,78363565
15-Oct-18,26.97,27.16,26.31,26.78,38206615
11-Oct-18,26.85,27.43,25.98,26.35,33513710
10-Oct-18,28.23,28.23,26.53,26.53,67551774
09-Oct-18,27.81,29.05,27.49,28.45,102335457
08-Oct-18,26.99,28.40,26.56,28.04,194231824
05-Oct-18,25.06,25.47,24.30,24.99,49523149
04-Oct-18,24.13,24.90,23.77,24.80,22278647
03-Oct-18,24.60,25.55,24.25,24.50,90021642
02-Oct-18,23.60,24.21,23.22,23.80,48295846
01-Oct-18,24.05,24.20,22.64,22.92,25013003
28-Sep-18,24.17,24.35,23.59,24.05,15267460
27-Sep-18,23.74,24.56,23.74,24.53,36460537
26-Sep-18,23.75,24.24,23.55,23.79,12559121
25-Sep-18,23.15,23.86,23.06,23.75,22016407
24-Sep-18,25.14,25.14,23.63,23.69,31597337
21-Sep-18,24.64,25.30,24.37,25.30,25707265
20-Sep-18,23.99,24.61,23.90,24.46,16148965
19-Sep-18,23.55,24.00,23.10,23.85,29138869
18-Sep-18,23.58,23.77,22.91,23.53,36171811
17-Sep-18,22.45,23.82,22.45,23.49,19813383
14-Sep-18,22.05,22.77,21.89,22.60,19813383
13-Sep-18,21.84,22.15,21.60,21.98,19813383
12-Sep-18,22.30,22.39,21.86,21.90,19813383
11-Sep-18,22.93,22.99,21.86,22.00,19813383
10-Sep-18,23.99,24.05,22.81,23.00,19813383
06-Sep-18,22.52,22.89,22.21,22.70,19813383
05-Sep-18,22.25,22.54,22.13,22.38,19813383
04-Sep-18,23.31,23.32,22.15,22.29,19813383
03-Sep-18,22.75,23.65,22.36,23.34,19813383
31-Aug-18,22.40,23.00,22.22,23.00,19813383
30-Aug-18,22.44,22.77,22.08,22.31,19813383
29-Aug-18,22.75,23.06,22.44,22.65,19813383
28-Aug-18,22.50,22.67,22.20,22.65,19813383
27-Aug-18,22.10,22.74,21.96,22.50,19813383
24-Aug-18,22.27,22.45,21.86,22.00,19813383
23-Aug-18,22.51,22.74,21.78,22.05,19813383
22-Aug-18,23.49,23.49,21.88,22.45,19813383
21-Aug-18,24.48,24.51,23.55,23.71,19813383
20-Aug-18,24.49,24.92,24.26,24.54,19813383
17-Aug-18,24.70,24.94,24.19,24.39,19813383
16-Aug-18,24.36,25.03,24.13,24.87,19813383
15-Aug-18,23.86,24.36,23.44,24.31,19813383
14-Aug-18,23.71,24.12,23.60,24.12,19813383
13-Aug-18,22.75,23.62,22.46,23.36,19813383
10-Aug-18,24.00,24.00,22.26,23.10,19813383
09-Aug-18,23.50,24.69,23.00,24.02,19813383
08-Aug-18,24.43,24.67,23.18,23.38,19813383
07-Aug-18,24.52,24.87,23.94,24.43,19813383
06-Aug-18,24.76,24.98,24.01,24.34,19813383
03-Aug-18,24.15,25.10,23.75,24.57,19813383
02-Aug-18,23.80,24.05,23.12,23.75,19813383
01-Aug-18,24.13,24.22,23.34,23.89,19813383
31-Jul-18,24.15,24.23,23.55,24.13,19813383

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AZUL4