Cotação atual, histórico e gráfico do papel: AZUL4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/04/2019 | -4,46% | -1,48 | 31,70 | 33,44 | 31,13 | 33,58 | 161M | 14.126 |
| 16/04/2019 | 1,47% | 0,48 | 33,18 | 32,86 | 32,80 | 33,26 | 45M | 6.189 |
| 15/04/2019 | -3,11% | -1,05 | 32,70 | 33,76 | 32,69 | 34,04 | 97M | 11.549 |
| 12/04/2019 | -2,96% | -1,03 | 33,75 | 34,39 | 33,26 | 35,14 | 76M | 9.605 |
| 11/04/2019 | -3,52% | -1,27 | 34,78 | 36,35 | 34,76 | 36,60 | 83M | 9.147 |
| 10/04/2019 | 0,84% | 0,30 | 36,05 | 35,85 | 35,68 | 36,46 | 61M | 7.311 |
| 09/04/2019 | -0,83% | -0,30 | 35,75 | 35,81 | 35,00 | 36,20 | 87M | 14.163 |
| 08/04/2019 | -3,74% | -1,40 | 36,05 | 37,70 | 36,05 | 37,70 | 91M | 11.772 |
| 05/04/2019 | -3,45% | -1,34 | 37,45 | 39,09 | 37,38 | 39,09 | 129M | 14.184 |
| 04/04/2019 | -0,44% | -0,17 | 38,79 | 38,88 | 38,27 | 39,26 | 73M | 8.303 |
| 03/04/2019 | 0,41% | 0,16 | 38,96 | 39,10 | 37,71 | 39,29 | 116M | 12.920 |
| 02/04/2019 | -0,36% | -0,14 | 38,80 | 39,00 | 38,10 | 39,29 | 53M | 6.726 |
| 01/04/2019 | 1,75% | 0,67 | 38,94 | 38,60 | 38,20 | 38,94 | 47M | 5.825 |
| 29/03/2019 | 2,74% | 1,02 | 38,27 | 37,75 | 37,00 | 38,27 | 92M | 11.085 |
| 28/03/2019 | -1,17% | -0,44 | 37,25 | 37,30 | 36,17 | 37,67 | 152M | 13.262 |
| 27/03/2019 | -5,23% | -2,08 | 37,69 | 39,57 | 37,30 | 39,59 | 76M | 9.984 |
| 26/03/2019 | 1,92% | 0,75 | 39,77 | 39,20 | 38,58 | 39,87 | 61M | 8.228 |
| 25/03/2019 | -1,09% | -0,43 | 39,02 | 39,40 | 38,75 | 40,06 | 57M | 6.710 |
| 22/03/2019 | -3,66% | -1,50 | 39,45 | 40,20 | 39,20 | 40,56 | 87M | 10.089 |
| 21/03/2019 | -0,53% | -0,22 | 40,95 | 41,40 | 39,57 | 42,00 | 117M | 9.022 |
| 20/03/2019 | -2,14% | -0,90 | 41,17 | 42,25 | 40,67 | 42,65 | 86M | 9.428 |
| 19/03/2019 | -0,36% | -0,15 | 42,07 | 42,31 | 41,74 | 42,88 | 79M | 8.947 |
| 18/03/2019 | 1,73% | 0,72 | 42,22 | 41,50 | 40,38 | 42,22 | 99M | 8.607 |
| 15/03/2019 | 0,53% | 0,22 | 41,50 | 41,38 | 41,03 | 41,83 | 79M | 8.443 |
| 14/03/2019 | 1,93% | 0,78 | 41,28 | 39,98 | 39,77 | 41,75 | 92M | 9.378 |
| 13/03/2019 | 0,72% | 0,29 | 40,50 | 40,05 | 39,45 | 40,50 | 71M | 8.427 |
| 12/03/2019 | 1,93% | 0,76 | 40,21 | 39,39 | 38,74 | 40,62 | 183M | 18.964 |
| 11/03/2019 | 6,45% | 2,39 | 39,45 | 39,28 | 38,69 | 40,00 | 246M | 15.295 |
| 08/03/2019 | 1,81% | 0,66 | 37,06 | 36,30 | 35,75 | 37,15 | 74M | 6.225 |
| 07/03/2019 | -0,82% | -0,30 | 36,40 | 37,14 | 36,09 | 37,14 | 64M | 5.295 |
| 06/03/2019 | -0,14% | -0,05 | 36,70 | 36,75 | 36,38 | 37,14 | 32M | 4.418 |
| 01/03/2019 | -2,39% | -0,90 | 36,75 | 37,52 | 36,41 | 37,65 | 60M | 5.358 |
| 28/02/2019 | -0,66% | -0,25 | 37,65 | 38,00 | 37,06 | 38,01 | 87M | 6.644 |
| 27/02/2019 | -1,56% | -0,60 | 37,90 | 38,46 | 37,85 | 38,46 | 29M | 3.394 |
| 26/02/2019 | 0,79% | 0,30 | 38,50 | 38,18 | 37,75 | 38,67 | 28M | 2.473 |
| 25/02/2019 | 0,79% | 0,30 | 38,20 | 37,85 | 37,72 | 38,35 | 66M | 4.555 |
| 22/02/2019 | 1,09% | 0,41 | 37,90 | 37,49 | 37,03 | 37,90 | 71M | 5.396 |
| 21/02/2019 | -1,73% | -0,66 | 37,49 | 38,40 | 37,00 | 38,40 | 88M | 5.538 |
| 20/02/2019 | -1,32% | -0,51 | 38,15 | 39,00 | 37,83 | 39,20 | 86M | 7.406 |
| 19/02/2019 | -0,57% | -0,22 | 38,66 | 38,94 | 37,65 | 39,48 | 429M | 11.621 |
| 18/02/2019 | 0,99% | 0,38 | 38,88 | 38,05 | 37,90 | 38,88 | 50M | 3.502 |
| 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 |
Date,Open,High,Low,Close,Volume
17-Apr-19,33.44,33.58,31.13,31.70,160705335
16-Apr-19,32.86,33.26,32.80,33.18,45229113
15-Apr-19,33.76,34.04,32.69,32.70,96910169
12-Apr-19,34.39,35.14,33.26,33.75,76460235
11-Apr-19,36.35,36.60,34.76,34.78,82940439
10-Apr-19,35.85,36.46,35.68,36.05,60897532
09-Apr-19,35.81,36.20,35.00,35.75,86677181
08-Apr-19,37.70,37.70,36.05,36.05,91475068
05-Apr-19,39.09,39.09,37.38,37.45,128889448
04-Apr-19,38.88,39.26,38.27,38.79,72872450
03-Apr-19,39.10,39.29,37.71,38.96,115798547
02-Apr-19,39.00,39.29,38.10,38.80,52525734
01-Apr-19,38.60,38.94,38.20,38.94,46643599
29-Mar-19,37.75,38.27,37.00,38.27,92458730
28-Mar-19,37.30,37.67,36.17,37.25,152059623
27-Mar-19,39.57,39.59,37.30,37.69,76017016
26-Mar-19,39.20,39.87,38.58,39.77,61068910
25-Mar-19,39.40,40.06,38.75,39.02,57352473
22-Mar-19,40.20,40.56,39.20,39.45,87005335
21-Mar-19,41.40,42.00,39.57,40.95,117088264
20-Mar-19,42.25,42.65,40.67,41.17,85922929
19-Mar-19,42.31,42.88,41.74,42.07,78599820
18-Mar-19,41.50,42.22,40.38,42.22,98561572
15-Mar-19,41.38,41.83,41.03,41.50,78724005
14-Mar-19,39.98,41.75,39.77,41.28,91830384
13-Mar-19,40.05,40.50,39.45,40.50,71180757
12-Mar-19,39.39,40.62,38.74,40.21,182808363
11-Mar-19,39.28,40.00,38.69,39.45,246050972
08-Mar-19,36.30,37.15,35.75,37.06,74212884
07-Mar-19,37.14,37.14,36.09,36.40,63769463
06-Mar-19,36.75,37.14,36.38,36.70,31830450
01-Mar-19,37.52,37.65,36.41,36.75,59868664
28-Feb-19,38.00,38.01,37.06,37.65,87047165
27-Feb-19,38.46,38.46,37.85,37.90,28945214
26-Feb-19,38.18,38.67,37.75,38.50,28290421
25-Feb-19,37.85,38.35,37.72,38.20,65818512
22-Feb-19,37.49,37.90,37.03,37.90,71119552
21-Feb-19,38.40,38.40,37.00,37.49,87871106
20-Feb-19,39.00,39.20,37.83,38.15,86220328
19-Feb-19,38.94,39.48,37.65,38.66,428540386
18-Feb-19,38.05,38.88,37.90,38.88,50432102
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-18,32.71,33.58,31.95,33.36,51642014
13-Nov-18,32.89,33.28,32.39,32.85,51642014
12-Nov-18,32.10,32.89,31.45,32.89,51642014
09-Nov-18,30.13,31.84,30.06,31.84,51642014
08-Nov-18,31.65,31.97,29.91,30.45,51642014
07-Nov-18,32.02,32.34,30.90,31.45,51642014
06-Nov-18,31.78,32.45,31.45,31.65,51642014
05-Nov-18,31.65,32.80,31.26,32.55,51642014
01-Nov-18,30.80,31.64,29.70,31.64,51642014
31-Oct-18,30.90,31.86,29.28,30.59,51642014
30-Oct-18,29.06,30.96,28.68,30.96,51642014
29-Oct-18,30.97,31.30,28.14,28.73,51642014
26-Oct-18,28.10,29.20,27.50,29.20,51642014
25-Oct-18,27.95,28.27,27.13,27.86,51642014
24-Oct-18,28.70,29.00,27.54,27.70,51642014
23-Oct-18,28.37,28.73,27.81,28.69,51642014
22-Oct-18,29.80,29.80,27.93,28.50,51642014
19-Oct-18,28.50,28.88,27.47,28.00,51642014
18-Oct-18,28.25,29.00,27.84,28.34,51642014
17-Oct-18,27.53,28.07,26.70,27.90,51642014
16-Oct-18,27.03,28.14,26.80,27.74,51642014
15-Oct-18,26.97,27.16,26.31,26.78,51642014
11-Oct-18,26.85,27.43,25.98,26.35,51642014
10-Oct-18,28.23,28.23,26.53,26.53,51642014
09-Oct-18,27.81,29.05,27.49,28.45,51642014
08-Oct-18,26.99,28.40,26.56,28.04,51642014
05-Oct-18,25.06,25.47,24.30,24.99,51642014
04-Oct-18,24.13,24.90,23.77,24.80,51642014
03-Oct-18,24.60,25.55,24.25,24.50,51642014
02-Oct-18,23.60,24.21,23.22,23.80,51642014
01-Oct-18,24.05,24.20,22.64,22.92,51642014
28-Sep-18,24.17,24.35,23.59,24.05,51642014
27-Sep-18,23.74,24.56,23.74,24.53,51642014
*exoneração de responsabilidade