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
21/08/2019	2,36%	1,17	50,85	50,40	49,65	50,85	145M	11.079
20/08/2019	-0,30%	-0,15	49,68	50,00	48,31	50,31	101M	10.097
19/08/2019	-1,27%	-0,64	49,83	50,85	48,86	51,50	113M	12.701
16/08/2019	-0,18%	-0,09	50,47	51,01	49,70	51,73	169M	19.875
15/08/2019	-0,80%	-0,41	50,56	51,50	49,82	51,90	144M	12.212
14/08/2019	-4,82%	-2,58	50,97	53,55	50,70	53,72	319M	23.556
13/08/2019	-1,38%	-0,75	53,55	55,15	52,53	55,51	204M	13.515
12/08/2019	-2,11%	-1,17	54,30	54,00	51,66	54,73	200M	17.101
09/08/2019	1,69%	0,92	55,47	53,85	53,85	56,68	122M	10.765
08/08/2019	2,69%	1,43	54,55	54,22	53,88	55,32	166M	15.773
07/08/2019	0,28%	0,15	53,12	52,70	51,32	53,29	197M	12.732
06/08/2019	2,56%	1,32	52,97	52,00	52,00	53,47	86M	7.093
05/08/2019	-3,64%	-1,95	51,65	52,45	50,66	52,89	145M	16.323
02/08/2019	-0,98%	-0,53	53,60	53,77	52,40	53,98	127M	13.261
01/08/2019	4,54%	2,35	54,13	52,30	51,79	54,40	150M	13.952
31/07/2019	-2,32%	-1,23	51,78	53,18	51,15	53,51	161M	10.836
30/07/2019	0,17%	0,09	53,01	52,70	52,25	53,57	111M	9.742
29/07/2019	1,98%	1,03	52,92	51,81	51,25	52,92	115M	10.362
26/07/2019	1,97%	1,00	51,89	52,25	50,45	52,30	185M	13.992
25/07/2019	2,91%	1,44	50,89	49,55	48,09	50,89	105M	7.436
24/07/2019	0,86%	0,42	49,45	48,82	48,82	49,78	83M	6.889
23/07/2019	-1,74%	-0,87	49,03	50,25	48,65	50,27	116M	7.381
22/07/2019	0,40%	0,20	49,90	49,70	49,34	50,40	86M	4.450
19/07/2019	-0,30%	-0,15	49,70	49,30	49,25	50,25	68M	5.549
18/07/2019	0,42%	0,21	49,85	49,84	49,24	50,23	125M	6.842
17/07/2019	-0,72%	-0,36	49,64	50,50	48,84	50,66	88M	7.287
16/07/2019	1,30%	0,64	50,00	49,27	48,98	50,02	77M	6.747
15/07/2019	0,55%	0,27	49,36	49,00	48,57	50,20	114M	8.178
12/07/2019	-0,77%	-0,38	49,09	49,65	48,58	49,98	97M	7.483
11/07/2019	-1,04%	-0,52	49,47	49,96	48,50	49,96	149M	16.005
10/07/2019	2,59%	1,26	49,99	49,30	48,70	51,04	267M	19.061
08/07/2019	0,58%	0,28	48,73	48,76	48,32	49,60	170M	11.880
05/07/2019	3,64%	1,70	48,45	47,05	45,59	48,82	286M	19.154
04/07/2019	5,87%	2,59	46,75	44,60	44,57	46,75	150M	10.090
03/07/2019	4,13%	1,75	44,16	42,30	42,16	44,21	158M	13.345
02/07/2019	0,76%	0,32	42,41	42,25	41,84	42,53	78M	7.517
01/07/2019	-2,77%	-1,20	42,09	43,50	41,96	43,80	83M	8.753
28/06/2019	1,93%	0,82	43,29	42,80	42,44	43,29	106M	9.228
27/06/2019	0,19%	0,08	42,47	42,08	41,54	42,59	90M	11.043
26/06/2019	-0,49%	-0,21	42,39	42,90	41,51	43,80	158M	10.700
25/06/2019	-2,23%	-0,97	42,60	43,21	42,01	43,57	137M	10.518
24/06/2019	-1,56%	-0,69	43,57	44,28	43,38	44,80	96M	9.798
21/06/2019	-2,51%	-1,14	44,26	45,63	43,67	45,75	135M	14.581
19/06/2019	0,33%	0,15	45,40	45,25	44,70	45,54	107M	10.446
18/06/2019	1,05%	0,47	45,25	44,99	44,01	45,87	181M	10.873
17/06/2019	2,26%	0,99	44,78	43,44	43,26	44,78	78M	6.956
14/06/2019	-1,04%	-0,46	43,79	44,16	43,11	44,65	95M	8.001
13/06/2019	1,44%	0,63	44,25	43,88	43,69	44,55	107M	12.897
12/06/2019	-0,27%	-0,12	43,62	43,51	43,00	44,34	73M	8.085
11/06/2019	-0,82%	-0,36	43,74	43,91	42,01	44,45	192M	12.385
10/06/2019	1,01%	0,44	44,10	43,35	42,59	44,10	98M	10.411
07/06/2019	2,27%	0,97	43,66	42,52	42,40	43,75	97M	11.537
06/06/2019	5,10%	2,07	42,69	41,22	41,11	42,69	199M	16.621
05/06/2019	1,55%	0,62	40,62	40,00	39,52	41,53	149M	12.138
04/06/2019	0,78%	0,31	40,00	39,81	39,62	40,20	104M	10.983
03/06/2019	1,25%	0,49	39,69	39,50	38,88	40,00	130M	15.692
31/05/2019	-0,25%	-0,10	39,20	39,22	38,69	39,70	112M	14.725
30/05/2019	3,01%	1,15	39,30	38,47	38,14	40,00	200M	15.142
29/05/2019	-0,26%	-0,10	38,15	37,90	37,56	38,89	87M	11.142
28/05/2019	4,94%	1,80	38,25	36,47	36,01	38,32	415M	14.475
27/05/2019	2,82%	1,00	36,45	35,34	35,26	36,60	49M	6.088
24/05/2019	0,40%	0,14	35,45	35,85	35,20	35,90	48M	6.710
23/05/2019	-1,04%	-0,37	35,31	35,29	34,58	36,39	66M	8.517
22/05/2019	1,25%	0,44	35,68	35,90	34,60	36,09	93M	9.534
21/05/2019	5,48%	1,83	35,24	33,97	33,56	35,39	85M	10.601
20/05/2019	2,30%	0,75	33,41	32,75	32,21	33,41	57M	8.419
17/05/2019	-1,92%	-0,64	32,66	33,14	32,11	33,64	146M	19.766
16/05/2019	-3,84%	-1,33	33,30	34,00	33,10	34,60	137M	16.805
15/05/2019	-1,48%	-0,52	34,63	34,44	33,31	34,77	96M	12.172
14/05/2019	-3,96%	-1,45	35,15	37,12	34,85	37,12	160M	19.082
13/05/2019	-3,91%	-1,49	36,60	36,97	35,96	37,36	100M	13.417
10/05/2019	0,24%	0,09	38,09	37,88	37,24	38,47	128M	12.310
09/05/2019	2,70%	1,00	38,00	36,00	35,90	38,00	121M	13.190
08/05/2019	4,88%	1,72	37,00	35,79	35,38	37,48	152M	15.202
07/05/2019	0,80%	0,28	35,28	35,00	33,72	35,28	91M	9.976
06/05/2019	-2,99%	-1,08	35,00	35,61	35,00	36,09	74M	7.628
03/05/2019	4,28%	1,48	36,08	34,71	34,71	36,21	359M	12.372
02/05/2019	1,76%	0,60	34,60	33,62	33,40	34,60	50M	5.593
30/04/2019	1,01%	0,34	34,00	33,80	33,39	34,15	52M	5.111
29/04/2019	0,15%	0,05	33,66	33,86	33,57	34,04	38M	4.571
26/04/2019	1,08%	0,36	33,61	33,52	33,03	33,85	70M	5.066
25/04/2019	-0,69%	-0,23	33,25	33,39	32,84	33,74	146M	8.909
24/04/2019	-2,02%	-0,69	33,48	34,31	33,10	34,54	37M	5.601
23/04/2019	0,56%	0,19	34,17	33,98	33,97	34,85	67M	8.721
22/04/2019	1,04%	0,35	33,98	34,05	33,12	34,17	54M	6.899
18/04/2019	6,09%	1,93	33,63	32,40	31,89	34,24	132M	12.721
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

Date,Open,High,Low,Close,Volume
21-Aug-19,50.40,50.85,49.65,50.85,145427903
20-Aug-19,50.00,50.31,48.31,49.68,101440062
19-Aug-19,50.85,51.50,48.86,49.83,112883712
16-Aug-19,51.01,51.73,49.70,50.47,169292426
15-Aug-19,51.50,51.90,49.82,50.56,143999564
14-Aug-19,53.55,53.72,50.70,50.97,319317202
13-Aug-19,55.15,55.51,52.53,53.55,203650655
12-Aug-19,54.00,54.73,51.66,54.30,200281315
09-Aug-19,53.85,56.68,53.85,55.47,121832628
08-Aug-19,54.22,55.32,53.88,54.55,165575333
07-Aug-19,52.70,53.29,51.32,53.12,197232859
06-Aug-19,52.00,53.47,52.00,52.97,85950104
05-Aug-19,52.45,52.89,50.66,51.65,144742376
02-Aug-19,53.77,53.98,52.40,53.60,126918084
01-Aug-19,52.30,54.40,51.79,54.13,149939412
31-Jul-19,53.18,53.51,51.15,51.78,160769948
30-Jul-19,52.70,53.57,52.25,53.01,111065294
29-Jul-19,51.81,52.92,51.25,52.92,115483317
26-Jul-19,52.25,52.30,50.45,51.89,184651284
25-Jul-19,49.55,50.89,48.09,50.89,105490554
24-Jul-19,48.82,49.78,48.82,49.45,83411698
23-Jul-19,50.25,50.27,48.65,49.03,116110476
22-Jul-19,49.70,50.40,49.34,49.90,86384510
19-Jul-19,49.30,50.25,49.25,49.70,68341414
18-Jul-19,49.84,50.23,49.24,49.85,124738151
17-Jul-19,50.50,50.66,48.84,49.64,88487641
16-Jul-19,49.27,50.02,48.98,50.00,77386977
15-Jul-19,49.00,50.20,48.57,49.36,114067481
12-Jul-19,49.65,49.98,48.58,49.09,96868632
11-Jul-19,49.96,49.96,48.50,49.47,148531252
10-Jul-19,49.30,51.04,48.70,49.99,267430934
08-Jul-19,48.76,49.60,48.32,48.73,169671090
05-Jul-19,47.05,48.82,45.59,48.45,286340772
04-Jul-19,44.60,46.75,44.57,46.75,149984040
03-Jul-19,42.30,44.21,42.16,44.16,158130366
02-Jul-19,42.25,42.53,41.84,42.41,77761249
01-Jul-19,43.50,43.80,41.96,42.09,83009638
28-Jun-19,42.80,43.29,42.44,43.29,106472999
27-Jun-19,42.08,42.59,41.54,42.47,89828319
26-Jun-19,42.90,43.80,41.51,42.39,158086060
25-Jun-19,43.21,43.57,42.01,42.60,136868866
24-Jun-19,44.28,44.80,43.38,43.57,95978639
21-Jun-19,45.63,45.75,43.67,44.26,134796137
19-Jun-19,45.25,45.54,44.70,45.40,106579704
18-Jun-19,44.99,45.87,44.01,45.25,181405267
17-Jun-19,43.44,44.78,43.26,44.78,78171020
14-Jun-19,44.16,44.65,43.11,43.79,94814196
13-Jun-19,43.88,44.55,43.69,44.25,107084363
12-Jun-19,43.51,44.34,43.00,43.62,72857199
11-Jun-19,43.91,44.45,42.01,43.74,191773467
10-Jun-19,43.35,44.10,42.59,44.10,97617269
07-Jun-19,42.52,43.75,42.40,43.66,96562577
06-Jun-19,41.22,42.69,41.11,42.69,199169390
05-Jun-19,40.00,41.53,39.52,40.62,149349808
04-Jun-19,39.81,40.20,39.62,40.00,103532227
03-Jun-19,39.50,40.00,38.88,39.69,130305360
31-May-19,39.22,39.70,38.69,39.20,112284147
30-May-19,38.47,40.00,38.14,39.30,199733877
29-May-19,37.90,38.89,37.56,38.15,86954995
28-May-19,36.47,38.32,36.01,38.25,415301710
27-May-19,35.34,36.60,35.26,36.45,49144745
24-May-19,35.85,35.90,35.20,35.45,48228025
23-May-19,35.29,36.39,34.58,35.31,66131195
22-May-19,35.90,36.09,34.60,35.68,93010307
21-May-19,33.97,35.39,33.56,35.24,84875560
20-May-19,32.75,33.41,32.21,33.41,56757912
17-May-19,33.14,33.64,32.11,32.66,146018593
16-May-19,34.00,34.60,33.10,33.30,137213216
15-May-19,34.44,34.77,33.31,34.63,96348147
14-May-19,37.12,37.12,34.85,35.15,160354701
13-May-19,36.97,37.36,35.96,36.60,100272602
10-May-19,37.88,38.47,37.24,38.09,128295715
09-May-19,36.00,38.00,35.90,38.00,121105431
08-May-19,35.79,37.48,35.38,37.00,151996538
07-May-19,35.00,35.28,33.72,35.28,90532034
06-May-19,35.61,36.09,35.00,35.00,73935840
03-May-19,34.71,36.21,34.71,36.08,358653489
02-May-19,33.62,34.60,33.40,34.60,49717387
30-Apr-19,33.80,34.15,33.39,34.00,52100288
29-Apr-19,33.86,34.04,33.57,33.66,38168870
26-Apr-19,33.52,33.85,33.03,33.61,70383778
25-Apr-19,33.39,33.74,32.84,33.25,145636117
24-Apr-19,34.31,34.54,33.10,33.48,37189618
23-Apr-19,33.98,34.85,33.97,34.17,66542819
22-Apr-19,34.05,34.17,33.12,33.98,54422087
18-Apr-19,32.40,34.24,31.89,33.63,131577587
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-19,39.57,39.59,37.30,37.69,152059623
26-Mar-19,39.20,39.87,38.58,39.77,152059623
25-Mar-19,39.40,40.06,38.75,39.02,152059623
22-Mar-19,40.20,40.56,39.20,39.45,152059623
21-Mar-19,41.40,42.00,39.57,40.95,152059623
20-Mar-19,42.25,42.65,40.67,41.17,152059623
19-Mar-19,42.31,42.88,41.74,42.07,152059623
18-Mar-19,41.50,42.22,40.38,42.22,152059623
15-Mar-19,41.38,41.83,41.03,41.50,152059623
14-Mar-19,39.98,41.75,39.77,41.28,152059623
13-Mar-19,40.05,40.50,39.45,40.50,152059623
12-Mar-19,39.39,40.62,38.74,40.21,152059623
11-Mar-19,39.28,40.00,38.69,39.45,152059623
08-Mar-19,36.30,37.15,35.75,37.06,152059623
07-Mar-19,37.14,37.14,36.09,36.40,152059623
06-Mar-19,36.75,37.14,36.38,36.70,152059623
01-Mar-19,37.52,37.65,36.41,36.75,152059623
28-Feb-19,38.00,38.01,37.06,37.65,152059623
27-Feb-19,38.46,38.46,37.85,37.90,152059623
26-Feb-19,38.18,38.67,37.75,38.50,152059623
25-Feb-19,37.85,38.35,37.72,38.20,152059623
22-Feb-19,37.49,37.90,37.03,37.90,152059623
21-Feb-19,38.40,38.40,37.00,37.49,152059623
20-Feb-19,39.00,39.20,37.83,38.15,152059623
19-Feb-19,38.94,39.48,37.65,38.66,152059623
18-Feb-19,38.05,38.88,37.90,38.88,152059623
15-Feb-19,38.58,38.59,37.44,38.50,152059623
14-Feb-19,38.50,38.70,37.07,38.60,152059623
13-Feb-19,38.63,38.74,37.88,38.40,152059623
12-Feb-19,37.50,38.75,37.21,38.26,152059623
11-Feb-19,37.49,37.72,36.74,37.20,152059623
08-Feb-19,36.49,37.05,35.78,37.00,152059623
07-Feb-19,37.57,37.62,35.76,36.18,152059623

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AZUL4