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
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	2,59%	0,55	21,80	21,70	21,35	22,07	158M	19.321
17/08/2020	-5,51%	-1,24	21,25	22,40	21,00	22,45	259M	28.264
14/08/2020	2,18%	0,48	22,49	21,90	21,36	22,78	286M	29.651
13/08/2020	-3,80%	-0,87	22,01	22,26	22,00	23,10	307M	29.516
12/08/2020	-1,89%	-0,44	22,88	24,41	22,53	24,70	785M	61.323
11/08/2020	7,07%	1,54	23,32	22,15	22,01	24,05	967M	72.873
10/08/2020	3,66%	0,77	21,78	21,08	20,87	21,90	317M	32.030
07/08/2020	-2,05%	-0,44	21,01	21,22	20,70	21,83	250M	25.318
06/08/2020	6,40%	1,29	21,45	20,36	20,01	21,59	278M	26.391
05/08/2020	1,72%	0,34	20,16	20,16	19,85	20,29	123M	14.986
04/08/2020	-1,39%	-0,28	19,82	19,88	19,69	20,43	142M	17.505
03/08/2020	-1,03%	-0,21	20,10	20,60	19,91	20,60	155M	18.718
31/07/2020	-3,38%	-0,71	20,31	21,02	20,12	21,55	211M	23.398
30/07/2020	0,29%	0,06	21,02	20,61	20,52	21,28	137M	14.469
29/07/2020	-2,60%	-0,56	20,96	21,64	20,72	21,69	202M	19.989
28/07/2020	3,91%	0,81	21,52	20,90	20,56	21,76	224M	21.755
27/07/2020	0,83%	0,17	20,71	20,71	20,22	20,88	164M	18.335
24/07/2020	-1,96%	-0,41	20,54	20,69	20,05	20,69	184M	24.689
23/07/2020	-3,37%	-0,73	20,95	21,55	20,78	21,70	187M	20.206
22/07/2020	-0,55%	-0,12	21,68	21,86	21,17	21,92	187M	18.482
21/07/2020	0,97%	0,21	21,80	21,80	21,65	22,22	251M	24.025
20/07/2020	-0,96%	-0,21	21,59	21,99	21,58	22,00	226M	21.210
17/07/2020	-1,13%	-0,25	21,80	22,19	21,67	22,44	316M	31.621
16/07/2020	-2,99%	-0,68	22,05	22,53	21,91	22,70	290M	23.507
15/07/2020	4,51%	0,98	22,73	22,58	22,05	22,85	606M	44.186
14/07/2020	2,79%	0,59	21,75	21,17	20,63	22,05	333M	35.241
13/07/2020	-3,42%	-0,75	21,16	22,27	21,16	22,90	454M	40.823
10/07/2020	4,83%	1,01	21,91	20,75	20,63	22,15	372M	34.981
09/07/2020	-2,93%	-0,63	20,90	21,59	20,81	21,62	254M	23.424
08/07/2020	0,14%	0,03	21,53	22,02	21,45	22,05	234M	21.595
07/07/2020	-2,49%	-0,55	21,50	21,62	21,40	22,36	371M	33.860
06/07/2020	4,26%	0,90	22,05	21,90	21,35	22,05	351M	32.350
03/07/2020	1,88%	0,39	21,15	20,82	20,40	21,15	190M	17.161
02/07/2020	0,44%	0,09	20,76	21,41	20,64	21,83	367M	31.972
01/07/2020	2,78%	0,56	20,67	20,40	20,20	21,55	436M	42.046
30/06/2020	-2,99%	-0,62	20,11	20,44	20,10	20,67	282M	27.230
29/06/2020	3,65%	0,73	20,73	20,51	19,22	20,97	534M	49.720
26/06/2020	-5,66%	-1,20	20,00	21,00	20,00	21,45	336M	35.632
25/06/2020	0,47%	0,10	21,20	21,11	20,50	21,95	580M	56.309
24/06/2020	-6,22%	-1,40	21,10	22,30	20,50	22,37	581M	52.129
23/06/2020	9,06%	1,87	22,50	21,10	20,31	22,96	752M	65.840
22/06/2020	-5,37%	-1,17	20,63	21,65	20,42	21,75	431M	50.225
19/06/2020	-0,59%	-0,13	21,80	22,60	21,35	22,72	456M	40.145
18/06/2020	-3,05%	-0,69	21,93	22,16	21,83	22,90	416M	37.521
17/06/2020	0,13%	0,03	22,62	23,06	21,85	23,78	606M	55.124
16/06/2020	1,99%	0,44	22,59	24,00	22,26	24,46	999M	87.208
15/06/2020	0,14%	0,03	22,15	20,70	19,81	22,89	1.158M	96.353
12/06/2020	-5,87%	-1,38	22,12	21,14	21,00	23,23	939M	79.197
10/06/2020	-8,84%	-2,28	23,50	27,30	22,91	28,00	1.357M	18.532
09/06/2020	-5,74%	-1,57	25,78	26,20	25,02	29,56	1.849M	40.799
08/06/2020	29,25%	6,19	27,35	23,44	22,86	27,48	1.299M	7.823
05/06/2020	10,90%	2,08	21,16	20,70	20,53	21,73	693M	74.185
04/06/2020	3,41%	0,63	19,08	18,75	17,74	19,59	522M	55.324
03/06/2020	10,15%	1,70	18,45	17,85	17,70	19,63	859M	96.998
02/06/2020	9,12%	1,40	16,75	15,70	15,63	16,80	529M	59.992
01/06/2020	7,49%	1,07	15,35	14,20	14,00	15,45	341M	44.389
29/05/2020	-3,19%	-0,47	14,28	14,50	14,10	14,65	214M	33.790
28/05/2020	-0,81%	-0,12	14,75	14,59	14,43	15,24	171M	25.098
27/05/2020	0,81%	0,12	14,87	15,02	14,08	15,10	217M	29.947
26/05/2020	-3,85%	-0,59	14,75	15,90	14,63	16,00	268M	38.020
25/05/2020	3,65%	0,54	15,34	15,60	15,19	16,10	193M	22.704
22/05/2020	-	-	14,80	15,00	14,60	15,35	213M	29.934

Date,Open,High,Low,Close,Volume
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
17-Aug-20,22.40,22.45,21.00,21.25,259488051
14-Aug-20,21.90,22.78,21.36,22.49,286020247
13-Aug-20,22.26,23.10,22.00,22.01,306924717
12-Aug-20,24.41,24.70,22.53,22.88,785240550
11-Aug-20,22.15,24.05,22.01,23.32,967451447
10-Aug-20,21.08,21.90,20.87,21.78,317448090
07-Aug-20,21.22,21.83,20.70,21.01,250428891
06-Aug-20,20.36,21.59,20.01,21.45,278009592
05-Aug-20,20.16,20.29,19.85,20.16,122574411
04-Aug-20,19.88,20.43,19.69,19.82,142446512
03-Aug-20,20.60,20.60,19.91,20.10,155231573
31-Jul-20,21.02,21.55,20.12,20.31,211324572
30-Jul-20,20.61,21.28,20.52,21.02,137082324
29-Jul-20,21.64,21.69,20.72,20.96,201692571
28-Jul-20,20.90,21.76,20.56,21.52,224170868
27-Jul-20,20.71,20.88,20.22,20.71,164357152
24-Jul-20,20.69,20.69,20.05,20.54,184178776
23-Jul-20,21.55,21.70,20.78,20.95,186947628
22-Jul-20,21.86,21.92,21.17,21.68,187269395
21-Jul-20,21.80,22.22,21.65,21.80,251047051
20-Jul-20,21.99,22.00,21.58,21.59,225746467
17-Jul-20,22.19,22.44,21.67,21.80,316082032
16-Jul-20,22.53,22.70,21.91,22.05,289734200
15-Jul-20,22.58,22.85,22.05,22.73,605591785
14-Jul-20,21.17,22.05,20.63,21.75,332839903
13-Jul-20,22.27,22.90,21.16,21.16,454258341
10-Jul-20,20.75,22.15,20.63,21.91,371927194
09-Jul-20,21.59,21.62,20.81,20.90,254224504
08-Jul-20,22.02,22.05,21.45,21.53,233622444
07-Jul-20,21.62,22.36,21.40,21.50,371123102
06-Jul-20,21.90,22.05,21.35,22.05,350665175
03-Jul-20,20.82,21.15,20.40,21.15,189614083
02-Jul-20,21.41,21.83,20.64,20.76,367466507
01-Jul-20,20.40,21.55,20.20,20.67,435930062
30-Jun-20,20.44,20.67,20.10,20.11,282408450
29-Jun-20,20.51,20.97,19.22,20.73,533635039
26-Jun-20,21.00,21.45,20.00,20.00,335792234
25-Jun-20,21.11,21.95,20.50,21.20,580373740
24-Jun-20,22.30,22.37,20.50,21.10,580772601
23-Jun-20,21.10,22.96,20.31,22.50,751509131
22-Jun-20,21.65,21.75,20.42,20.63,431250730
19-Jun-20,22.60,22.72,21.35,21.80,455614473
18-Jun-20,22.16,22.90,21.83,21.93,416401539
17-Jun-20,23.06,23.78,21.85,22.62,605534440
16-Jun-20,24.00,24.46,22.26,22.59,999080069
15-Jun-20,20.70,22.89,19.81,22.15,1157878929
12-Jun-20,21.14,23.23,21.00,22.12,938596456
10-Jun-20,27.30,28.00,22.91,23.50,1357107090
09-Jun-20,26.20,29.56,25.02,25.78,1849022059
08-Jun-20,23.44,27.48,22.86,27.35,1298596966
05-Jun-20,20.70,21.73,20.53,21.16,693113718
04-Jun-20,18.75,19.59,17.74,19.08,521935571
03-Jun-20,17.85,19.63,17.70,18.45,859127875
02-Jun-20,15.70,16.80,15.63,16.75,529011058
01-Jun-20,14.20,15.45,14.00,15.35,341109598
29-May-20,14.50,14.65,14.10,14.28,213999534
28-May-20,14.59,15.24,14.43,14.75,170841165
27-May-20,15.02,15.10,14.08,14.87,217037999
26-May-20,15.90,16.00,14.63,14.75,268098822
25-May-20,15.60,16.10,15.19,15.34,193380756
22-May-20,15.00,15.35,14.60,14.80,213420952

*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
cotação moedas / Bitcoin
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...