Cotação atual, histórico e gráfico do papel: AZUL4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 11/10/2019 | 1,45% | 0,72 | 50,40 | 49,76 | 49,73 | 50,77 | 161M | 11.882 |
| 10/10/2019 | 0,36% | 0,18 | 49,68 | 49,84 | 48,70 | 49,90 | 106M | 7.700 |
| 09/10/2019 | -1,39% | -0,70 | 49,50 | 51,00 | 49,34 | 51,33 | 145M | 12.967 |
| 08/10/2019 | -0,77% | -0,39 | 50,20 | 50,60 | 49,93 | 51,73 | 106M | 9.387 |
| 07/10/2019 | -0,71% | -0,36 | 50,59 | 50,90 | 50,27 | 51,38 | 100M | 9.315 |
| 04/10/2019 | 2,12% | 1,06 | 50,95 | 50,16 | 49,30 | 51,32 | 140M | 12.244 |
| 03/10/2019 | 4,13% | 1,98 | 49,89 | 47,92 | 47,45 | 50,15 | 193M | 16.318 |
| 02/10/2019 | -2,10% | -1,03 | 47,91 | 48,61 | 46,71 | 48,61 | 172M | 14.593 |
| 01/10/2019 | -1,55% | -0,77 | 48,94 | 50,09 | 48,36 | 50,34 | 113M | 11.079 |
| 30/09/2019 | 0,18% | 0,09 | 49,71 | 49,80 | 49,08 | 50,22 | 105M | 8.633 |
| 27/09/2019 | -0,50% | -0,25 | 49,62 | 49,38 | 48,08 | 49,74 | 130M | 12.788 |
| 26/09/2019 | 2,82% | 1,37 | 49,87 | 48,77 | 48,30 | 49,90 | 141M | 10.523 |
| 25/09/2019 | 2,58% | 1,22 | 48,50 | 47,31 | 46,92 | 48,68 | 184M | 13.588 |
| 24/09/2019 | -1,77% | -0,85 | 47,28 | 48,60 | 47,16 | 48,67 | 98M | 8.983 |
| 23/09/2019 | -1,23% | -0,60 | 48,13 | 48,48 | 47,77 | 48,68 | 65M | 5.660 |
| 20/09/2019 | -1,12% | -0,55 | 48,73 | 49,10 | 48,01 | 49,69 | 181M | 10.586 |
| 19/09/2019 | 0,16% | 0,08 | 49,28 | 48,90 | 48,80 | 50,08 | 160M | 11.929 |
| 18/09/2019 | 1,55% | 0,75 | 49,20 | 48,82 | 47,85 | 49,25 | 178M | 13.847 |
| 17/09/2019 | 3,09% | 1,45 | 48,45 | 47,74 | 47,16 | 49,13 | 299M | 23.818 |
| 16/09/2019 | -8,45% | -4,34 | 47,00 | 49,42 | 46,60 | 49,53 | 605M | 41.970 |
| 13/09/2019 | -1,36% | -0,71 | 51,34 | 52,45 | 50,81 | 52,57 | 144M | 11.527 |
| 12/09/2019 | 5,39% | 2,66 | 52,05 | 49,90 | 49,64 | 52,57 | 289M | 20.918 |
| 11/09/2019 | 2,58% | 1,24 | 49,39 | 48,66 | 48,66 | 49,99 | 131M | 13.728 |
| 10/09/2019 | -0,50% | -0,24 | 48,15 | 48,38 | 47,02 | 48,38 | 75M | 8.410 |
| 09/09/2019 | -1,95% | -0,96 | 48,39 | 49,47 | 47,53 | 49,79 | 122M | 14.070 |
| 06/09/2019 | 0,26% | 0,13 | 49,35 | 49,82 | 48,89 | 50,69 | 139M | 11.364 |
| 05/09/2019 | 4,48% | 2,11 | 49,22 | 47,52 | 47,39 | 49,44 | 192M | 17.394 |
| 04/09/2019 | 2,50% | 1,15 | 47,11 | 46,50 | 46,09 | 47,16 | 134M | 13.410 |
| 03/09/2019 | -2,50% | -1,18 | 45,96 | 47,08 | 45,70 | 48,15 | 196M | 18.081 |
| 02/09/2019 | 0,08% | 0,04 | 47,14 | 47,48 | 46,63 | 48,09 | 107M | 10.288 |
| 30/08/2019 | -2,99% | -1,45 | 47,10 | 49,30 | 47,10 | 49,78 | 405M | 19.443 |
| 29/08/2019 | 4,32% | 2,01 | 48,55 | 46,80 | 45,45 | 48,98 | 255M | 20.051 |
| 28/08/2019 | 1,22% | 0,56 | 46,54 | 45,26 | 45,16 | 46,64 | 104M | 12.832 |
| 27/08/2019 | -0,04% | -0,02 | 45,98 | 46,20 | 44,88 | 46,77 | 183M | 17.388 |
| 26/08/2019 | -2,75% | -1,30 | 46,00 | 47,35 | 45,85 | 48,02 | 185M | 15.821 |
| 23/08/2019 | -3,35% | -1,64 | 47,30 | 48,60 | 46,41 | 48,73 | 216M | 19.136 |
| 22/08/2019 | -3,76% | -1,91 | 48,94 | 50,51 | 48,72 | 50,79 | 228M | 11.417 |
| 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 |
Date,Open,High,Low,Close,Volume
11-Oct-19,49.76,50.77,49.73,50.40,161414137
10-Oct-19,49.84,49.90,48.70,49.68,105861591
09-Oct-19,51.00,51.33,49.34,49.50,145038434
08-Oct-19,50.60,51.73,49.93,50.20,105519076
07-Oct-19,50.90,51.38,50.27,50.59,99792663
04-Oct-19,50.16,51.32,49.30,50.95,140337812
03-Oct-19,47.92,50.15,47.45,49.89,193439963
02-Oct-19,48.61,48.61,46.71,47.91,172310182
01-Oct-19,50.09,50.34,48.36,48.94,113456679
30-Sep-19,49.80,50.22,49.08,49.71,104911961
27-Sep-19,49.38,49.74,48.08,49.62,130200727
26-Sep-19,48.77,49.90,48.30,49.87,141445365
25-Sep-19,47.31,48.68,46.92,48.50,184006107
24-Sep-19,48.60,48.67,47.16,47.28,98491440
23-Sep-19,48.48,48.68,47.77,48.13,65086567
20-Sep-19,49.10,49.69,48.01,48.73,180850218
19-Sep-19,48.90,50.08,48.80,49.28,159661980
18-Sep-19,48.82,49.25,47.85,49.20,178215739
17-Sep-19,47.74,49.13,47.16,48.45,299056189
16-Sep-19,49.42,49.53,46.60,47.00,604583929
13-Sep-19,52.45,52.57,50.81,51.34,143748852
12-Sep-19,49.90,52.57,49.64,52.05,288977207
11-Sep-19,48.66,49.99,48.66,49.39,130796289
10-Sep-19,48.38,48.38,47.02,48.15,74890246
09-Sep-19,49.47,49.79,47.53,48.39,121885353
06-Sep-19,49.82,50.69,48.89,49.35,139480350
05-Sep-19,47.52,49.44,47.39,49.22,191706858
04-Sep-19,46.50,47.16,46.09,47.11,134194134
03-Sep-19,47.08,48.15,45.70,45.96,195893495
02-Sep-19,47.48,48.09,46.63,47.14,107470208
30-Aug-19,49.30,49.78,47.10,47.10,404814509
29-Aug-19,46.80,48.98,45.45,48.55,255327597
28-Aug-19,45.26,46.64,45.16,46.54,103705974
27-Aug-19,46.20,46.77,44.88,45.98,182890779
26-Aug-19,47.35,48.02,45.85,46.00,184787984
23-Aug-19,48.60,48.73,46.41,47.30,215891953
22-Aug-19,50.51,50.79,48.72,48.94,228077971
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-19,33.97,35.39,33.56,35.24,93010307
20-May-19,32.75,33.41,32.21,33.41,93010307
17-May-19,33.14,33.64,32.11,32.66,93010307
16-May-19,34.00,34.60,33.10,33.30,93010307
15-May-19,34.44,34.77,33.31,34.63,93010307
14-May-19,37.12,37.12,34.85,35.15,93010307
13-May-19,36.97,37.36,35.96,36.60,93010307
10-May-19,37.88,38.47,37.24,38.09,93010307
09-May-19,36.00,38.00,35.90,38.00,93010307
08-May-19,35.79,37.48,35.38,37.00,93010307
07-May-19,35.00,35.28,33.72,35.28,93010307
06-May-19,35.61,36.09,35.00,35.00,93010307
03-May-19,34.71,36.21,34.71,36.08,93010307
02-May-19,33.62,34.60,33.40,34.60,93010307
30-Apr-19,33.80,34.15,33.39,34.00,93010307
29-Apr-19,33.86,34.04,33.57,33.66,93010307
26-Apr-19,33.52,33.85,33.03,33.61,93010307
25-Apr-19,33.39,33.74,32.84,33.25,93010307
24-Apr-19,34.31,34.54,33.10,33.48,93010307
23-Apr-19,33.98,34.85,33.97,34.17,93010307
22-Apr-19,34.05,34.17,33.12,33.98,93010307
18-Apr-19,32.40,34.24,31.89,33.63,93010307
17-Apr-19,33.44,33.58,31.13,31.70,93010307
16-Apr-19,32.86,33.26,32.80,33.18,93010307
15-Apr-19,33.76,34.04,32.69,32.70,93010307
12-Apr-19,34.39,35.14,33.26,33.75,93010307
11-Apr-19,36.35,36.60,34.76,34.78,93010307
10-Apr-19,35.85,36.46,35.68,36.05,93010307
09-Apr-19,35.81,36.20,35.00,35.75,93010307
08-Apr-19,37.70,37.70,36.05,36.05,93010307
05-Apr-19,39.09,39.09,37.38,37.45,93010307
04-Apr-19,38.88,39.26,38.27,38.79,93010307
03-Apr-19,39.10,39.29,37.71,38.96,93010307
*exoneração de responsabilidade