papéis
login
mais

Cotação atual, histórico e gráfico do papel: AZUL4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: azul4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/05/2022-0,66%-0,1421,1021,7520,7121,82117M13.212
19/05/20220,05%0,0121,2421,2520,7521,62110M11.842
18/05/2022-4,33%-0,9621,2321,7921,0622,20152M16.706
17/05/20224,37%0,9322,1921,8121,5622,41184M19.042
16/05/20222,80%0,5821,2620,6420,1921,37138M15.850
13/05/202210,65%1,9920,6818,9718,7820,74179M19.684
12/05/20220,48%0,0918,6918,3818,2119,11139M16.497
11/05/2022-2,05%-0,3918,6018,9018,3819,83163M20.070
10/05/20221,71%0,3218,9919,0518,2019,30157M16.552
09/05/2022-4,94%-0,9718,6719,0918,3119,60187M17.933
06/05/2022-1,01%-0,2019,6419,8019,1520,12206M19.002
05/05/2022-6,37%-1,3519,8420,6919,7520,69171M16.292
04/05/2022-0,42%-0,0921,1920,9919,7121,33246M23.518
03/05/20224,36%0,8921,2820,7020,6621,35168M18.077
02/05/2022-7,19%-1,5820,3922,0620,0122,16209M22.037
29/04/2022-1,08%-0,2421,9722,4921,9723,18140M14.492
28/04/20221,51%0,3322,2122,2121,4522,56137M13.364
27/04/2022-3,19%-0,7221,8823,0121,6923,13171M16.921
26/04/2022-4,03%-0,9522,6023,4022,3523,77134M15.740
25/04/20220,77%0,1823,5523,0922,4523,64167M18.158
22/04/2022-2,62%-0,6323,3723,9723,3124,78282M25.176
20/04/20222,26%0,5324,0023,5023,1724,39165M13.730
19/04/20223,26%0,7423,4722,6422,4323,5796M8.742
18/04/2022-1,09%-0,2522,7322,8522,0723,03134M13.508
14/04/2022-5,04%-1,2222,9824,2822,9324,45204M16.438
13/04/20222,28%0,5424,2023,9623,6424,48128M16.885
12/04/2022-0,92%-0,2223,6624,3823,4224,82145M14.169
11/04/20220,34%0,0823,8823,3423,2124,49168M16.559
08/04/2022-2,58%-0,6323,8024,3023,7024,59152M14.877
07/04/20223,69%0,8724,4323,6023,1624,52152M16.707
06/04/2022-0,76%-0,1823,5623,4022,4423,63199M20.051
05/04/2022-4,43%-1,1023,7424,8123,6525,03212M17.822
04/04/20220,65%0,1624,8424,8224,2025,14144M13.795
01/04/20223,18%0,7624,6824,2824,2724,99170M16.189
31/03/2022-1,56%-0,3823,9224,7423,7524,79275M25.588
30/03/2022-4,26%-1,0824,3025,1424,2025,27196M17.062
29/03/20222,79%0,6925,3825,5025,3726,19263M23.182
28/03/2022-0,20%-0,0524,6925,2324,3625,37158M13.830
25/03/20226,82%1,5824,7423,4423,4124,74300M26.984
24/03/20220,78%0,1823,1623,2022,5423,52291M28.126
23/03/20221,10%0,2522,9822,7522,2623,09192M15.370
22/03/20224,12%0,9022,7322,0721,9423,21239M21.520
21/03/2022-1,71%-0,3821,8321,9321,5122,35184M17.372
18/03/20224,08%0,8722,2121,1920,7422,37237M22.415
17/03/2022-0,84%-0,1821,3421,2020,2221,42259M22.778
16/03/20227,06%1,4221,5220,4520,4521,52328M29.877
15/03/20226,91%1,3020,1019,0019,0020,44310M30.507
14/03/2022-0,37%-0,0718,8019,0018,5819,72214M22.263
11/03/2022-5,89%-1,1818,8720,5318,7720,78275M26.180
10/03/2022-3,88%-0,8120,0520,3219,3720,53235M24.760
09/03/20228,82%1,6920,8619,6819,5621,16378M38.728
08/03/20227,09%1,2719,1718,7018,2019,98492M48.681
07/03/2022-18,00%-3,9317,9021,4917,7421,58485M55.020
04/03/2022-7,77%-1,8421,8323,7321,7723,77338M32.600
03/03/2022-4,71%-1,1723,6724,8023,6525,52247M23.815
02/03/2022-1,78%-0,4524,8424,4024,3325,25126M11.455
25/02/2022-2,95%-0,7725,2925,7825,1126,59260M24.387
24/02/2022-5,85%-1,6226,0625,5224,9926,24513M40.901
23/02/2022-1,11%-0,3127,6828,2227,5529,04223M16.990
22/02/20221,74%0,4827,9927,5527,5128,39183M12.842
21/02/2022-4,31%-1,2427,5128,8427,5128,95114M8.292
18/02/2022-0,10%-0,0328,7529,0528,3529,40162M12.322
17/02/2022-1,74%-0,5128,7829,0228,5729,35167M12.714
16/02/20220,07%0,0229,2929,3028,7729,92230M18.696
15/02/20228,45%2,2829,2727,5027,3529,40414M24.334
14/02/20220,15%0,0426,9926,7626,6327,86294M17.425
11/02/2022-5,84%-1,6726,9528,7226,8529,03290M22.403
10/02/20221,81%0,5128,6227,9827,5229,25226M19.704
09/02/20226,44%1,7028,1126,5326,5028,20191M16.739
08/02/20220,57%0,1526,4126,3026,0527,08109M10.403
07/02/2022-0,42%-0,1126,2626,4126,0326,82120M9.352
04/02/2022-3,51%-0,9626,3727,3026,0127,42181M17.352
03/02/2022-1,16%-0,3227,3327,7227,1428,09156M14.551
02/02/2022-4,06%-1,1727,6528,9027,5929,38176M14.319
01/02/2022-1,34%-0,3928,8229,0028,6829,60201M15.548
31/01/20227,99%2,1629,2126,9926,6729,21239M19.459
28/01/2022-1,96%-0,5427,0527,4926,2727,49167M13.606
27/01/20220,73%0,2027,5927,8027,4028,47202M16.895
26/01/20221,75%0,4727,3927,4827,1628,24219M19.583
25/01/20221,85%0,4926,9226,2126,0627,19168M16.072
24/01/2022-4,27%-1,1826,4327,5025,9027,75238M23.402
21/01/20221,62%0,4427,6127,0126,7328,08334M28.221
20/01/20227,52%1,9027,1725,4025,3627,40274M26.261
19/01/2022-1,33%-0,3425,2725,9125,1926,65158M15.371
18/01/2022-0,81%-0,2125,6125,6125,1526,04110M12.556
17/01/2022-1,94%-0,5125,8226,1525,7026,5578M7.594
14/01/20221,07%0,2826,3325,9425,4326,33142M11.602
13/01/20221,72%0,4426,0525,2424,9726,56258M20.268
12/01/20224,53%1,1125,6124,3024,2525,65273M18.984
11/01/20223,68%0,8724,5023,5023,3424,66194M16.487
10/01/2022-1,13%-0,2723,6323,4323,0223,86158M16.673
07/01/20223,69%0,8523,9022,7322,3124,08189M19.793
06/01/20223,09%0,6923,0522,6021,4823,05327M28.720
05/01/2022-8,36%-2,0422,3623,9122,3624,30227M20.181
04/01/2022-0,08%-0,0224,4024,5624,0424,97168M14.230
03/01/20220,25%0,0624,4224,5123,7525,30223M19.626
30/12/20212,10%0,5024,3624,1023,9024,57148M12.020
29/12/2021-7,34%-1,8923,8625,6923,8625,83186M15.987
28/12/20210,31%0,0825,7525,6225,3525,9782M7.927
27/12/2021-2,99%-0,7925,6726,1225,6226,67155M12.273
23/12/2021-1,27%-0,3426,4626,8826,3127,10129M9.872
22/12/20211,36%0,3626,8026,2626,0027,13159M13.161
21/12/20217,87%1,9326,4424,7524,2926,54271M22.029
20/12/2021-3,58%-0,9124,5124,2823,9624,85193M17.220
17/12/20212,29%0,5725,4224,3424,0625,72163M17.380
16/12/2021-2,47%-0,6324,8525,8224,7626,45173M15.595
15/12/20211,11%0,2825,4825,0224,0425,54217M20.783
14/12/20210,88%0,2225,2025,6224,4125,65219M19.622
13/12/2021-3,48%-0,9024,9825,9424,8026,38196M17.463
10/12/2021-0,73%-0,1925,8826,5925,5827,18176M15.965
09/12/2021-0,42%-0,1126,0725,8325,2526,10166M17.200
08/12/20215,86%1,4526,1824,7824,6026,77256M23.979
07/12/2021-0,28%-0,0724,7326,0024,5326,31210M18.431
06/12/202110,57%2,3724,8022,6722,5725,11306M26.484
03/12/20210,54%0,1222,4322,4022,1924,07300M27.044
02/12/20212,06%0,4522,3121,6721,3622,40263M31.108
01/12/2021-6,50%-1,5221,8623,6521,8324,50296M32.934
30/11/2021-0,47%-0,1123,3822,9122,1123,38278M30.548
29/11/20210,82%0,1923,4924,2423,1024,70307M30.075
26/11/2021-14,18%-3,8523,3025,6023,3025,60501M49.406
25/11/20212,22%0,5927,1526,6026,4227,69174M14.420
24/11/2021-1,26%-0,3426,5626,7225,9427,52319M25.798
23/11/2021-1,10%-0,3026,9027,3326,1127,68209M19.844
22/11/2021-2,02%-0,5627,2027,7526,9628,67177M15.540
19/11/20211,46%0,4027,7627,1526,5528,07184M15.379
18/11/2021-1,58%-0,4427,3627,8727,0428,74159M15.133
17/11/20210,40%0,1127,8028,2527,1229,28285M27.016
16/11/2021-3,72%-1,0727,6928,9027,4929,42158M15.108
12/11/2021-0,96%-0,2828,7628,7828,3729,65243M21.998
11/11/20219,83%2,6029,0426,9226,8329,78511M37.887
10/11/2021-4,82%-1,3426,4428,0026,3928,05327M24.738
09/11/2021-1,31%-0,3727,7828,2627,7028,78202M15.418
08/11/2021-0,88%-0,2528,1528,2427,8528,53182M15.348
05/11/2021--28,4026,5026,5029,03400M28.953


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito