ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
14/06/2024-0,87%-0,089,129,199,069,3180M7.077
13/06/2024-1,08%-0,109,209,289,109,3468M6.601
12/06/2024-2,62%-0,259,309,659,259,7579M11.327
11/06/20244,03%0,379,559,109,109,5864M6.861
10/06/2024-0,54%-0,059,189,259,149,3453M6.346
07/06/2024-3,95%-0,389,239,409,089,48102M12.869
06/06/20242,56%0,249,619,519,449,71103M13.414
05/06/20242,18%0,209,379,209,199,65104M14.308
04/06/2024-2,55%-0,249,179,369,129,3989M8.748
03/06/2024-0,63%-0,069,419,559,269,6598M12.251
31/05/20242,05%0,199,479,359,219,67139M17.638
29/05/2024-3,63%-0,359,289,609,239,75139M12.686
28/05/2024-4,84%-0,499,6310,279,6010,37159M15.508
27/05/2024-2,32%-0,2410,1210,439,9910,6581M8.297
24/05/20245,18%0,5110,3610,2110,2010,87227M19.025
23/05/2024-1,30%-0,139,8510,009,8310,1474M8.434
22/05/2024-4,31%-0,459,9810,309,9710,3483M8.859
21/05/20242,05%0,2110,4310,3010,1610,4474M8.323
20/05/20241,49%0,1510,2210,109,8410,38106M11.516
17/05/2024-1,76%-0,1810,0710,199,9810,26112M9.610
16/05/2024-5,44%-0,5910,2510,9210,1311,03199M16.578
15/05/2024-2,25%-0,2510,8410,9910,8411,13116M10.280
14/05/2024-0,81%-0,0911,0911,2210,9011,44156M13.499
13/05/20241,36%0,1511,1811,1011,0311,41182M11.610
10/05/2024-0,45%-0,0511,0311,0810,8811,22119M10.440
09/05/2024-0,36%-0,0411,0810,8810,3711,08170M17.534
08/05/20241,46%0,1611,1210,8610,7211,1257M6.291
07/05/20240,27%0,0310,9611,0310,9111,31111M11.708
06/05/2024-0,18%-0,0210,9310,8010,7711,11120M9.943
03/05/20247,78%0,7910,9510,5510,5311,00243M20.895
02/05/20244,21%0,4110,1610,049,9010,21123M15.347
30/04/2024-2,79%-0,289,759,799,6610,10125M17.528
29/04/20242,66%0,2610,039,829,8210,22184M16.747
26/04/20245,97%0,559,779,459,329,84150M15.053
25/04/2024-3,86%-0,379,229,458,869,45240M20.056
24/04/2024-3,52%-0,359,599,999,5710,05145M13.509
23/04/2024-1,88%-0,199,9410,069,9210,15110M11.721
22/04/20241,91%0,1910,1310,019,9310,29132M12.431
19/04/2024-1,29%-0,139,9410,009,8510,32201M18.665
18/04/2024-3,82%-0,4010,0710,389,7210,81313M31.882
17/04/20240,00%0,0010,4710,8610,2911,00174M21.657
16/04/2024-2,06%-0,2210,4710,359,8810,66264M28.029
15/04/2024-4,21%-0,4710,6911,1610,4411,34283M29.469
12/04/2024-10,07%-1,2511,1612,2511,0312,25344M28.859
11/04/2024-2,74%-0,3512,4112,7912,3312,83122M14.917
10/04/2024-6,93%-0,9512,7613,5312,6813,57188M16.895
09/04/20243,08%0,4113,7113,4313,3113,7686M9.452
08/04/20242,62%0,3413,3013,0512,9513,58109M10.590
05/04/20240,47%0,0612,9613,0012,8413,2085M9.241
04/04/20242,79%0,3512,9012,6012,6013,48195M19.256
03/04/2024-0,40%-0,0512,5512,5812,2812,67120M13.169
02/04/2024-2,85%-0,3712,6012,9312,6013,09110M13.794
01/04/2024-0,54%-0,0712,9713,3612,6613,39184M22.966
28/03/2024-7,65%-1,0813,0414,5013,0014,52288M21.530
27/03/20240,86%0,1214,1214,0213,8614,35101M8.642
26/03/2024-0,57%-0,0814,0014,1013,9314,45108M9.338
25/03/20240,14%0,0214,0813,9113,9014,2071M9.645
22/03/2024-1,47%-0,2114,0614,1614,0014,42112M8.814
21/03/2024-0,90%-0,1314,2714,4014,0814,49168M10.671
20/03/20244,42%0,6114,4013,7913,7514,54202M28.893
19/03/2024-0,22%-0,0313,7913,8313,6014,09161M16.499
18/03/20242,45%0,3313,8213,5413,1613,82285M20.561
15/03/20246,89%0,8713,4912,6512,3613,49312M21.534
14/03/2024-0,94%-0,1212,6212,8012,3612,80102M12.449
13/03/20241,92%0,2412,7412,4412,2612,87136M13.311
12/03/20243,39%0,4112,5012,1611,9312,60176M16.317
11/03/2024-1,63%-0,2012,0912,1512,0812,41116M10.507
08/03/20241,65%0,2012,2911,9611,8812,65134M14.672
07/03/2024-1,79%-0,2212,0912,3312,0512,4579M7.270
06/03/2024-0,40%-0,0512,3112,5112,1812,68125M9.711
05/03/20243,87%0,4612,3612,1612,1512,69276M19.723
04/03/2024-2,86%-0,3511,9012,3011,8812,33112M9.488
01/03/20241,32%0,1612,2512,1111,8612,31121M9.372
29/02/2024-1,55%-0,1912,0912,2011,9912,43114M12.353
28/02/2024-2,31%-0,2912,2812,4512,2412,56119M14.195
27/02/20247,16%0,8412,5711,8711,8612,62223M17.846
26/02/2024-0,09%-0,0111,7311,7511,6211,95123M7.211
23/02/2024-2,33%-0,2811,7412,1011,7412,24132M13.849
22/02/20241,69%0,2012,0211,9511,9512,33157M13.710
21/02/2024-4,37%-0,5411,8212,3011,8012,31136M13.570
20/02/20243,26%0,3912,3611,9411,7212,40161M13.409
19/02/2024-1,89%-0,2311,9712,1711,9112,1788M8.874
16/02/20240,33%0,0412,2012,2611,9012,59161M12.888
15/02/20240,16%0,0212,1612,1812,0712,50139M11.633
14/02/2024-0,08%-0,0112,1412,0011,9012,34125M11.996
09/02/2024-1,86%-0,2312,1512,4012,0812,57142M12.490
08/02/2024-4,84%-0,6312,3812,9512,0713,00285M22.403
07/02/2024-2,91%-0,3913,0113,2912,9413,34137M15.314
06/02/20243,80%0,4913,4012,9512,9513,61201M17.186
05/02/2024-5,97%-0,8212,9113,5012,8813,84193M18.652
02/02/20243,62%0,4813,7314,0713,4314,23242M20.314
01/02/2024-1,12%-0,1513,2513,4912,8013,60237M26.354
31/01/20241,52%0,2013,4013,1813,1713,92196M20.862
30/01/2024-4,62%-0,6413,2013,7513,1713,97261M25.221
29/01/2024-3,01%-0,4313,8414,2013,7214,36168M17.416
26/01/20241,42%0,2014,2714,1813,8014,36270M31.702
25/01/20246,03%0,8014,0713,4513,3714,08312M20.922
24/01/2024-1,92%-0,2613,2713,7313,2713,86135M13.299
23/01/20242,11%0,2813,5313,4713,3913,73141M14.916
22/01/20241,07%0,1413,2513,4213,1513,93221M21.595
19/01/20243,88%0,4913,1112,7812,4913,26204M19.153
18/01/20240,56%0,0712,6212,7812,5013,05140M11.659
17/01/2024-2,86%-0,3712,5512,8312,5513,25180M17.122
16/01/2024-5,28%-0,7212,9213,5212,6713,56352M31.836
15/01/2024-2,36%-0,3313,6413,6013,2713,90213M18.545
12/01/2024-1,76%-0,2513,9714,1313,8614,58160M14.417
11/01/2024-3,20%-0,4714,2214,7614,0914,88183M15.187
10/01/2024-0,88%-0,1314,6914,9114,6815,27195M15.429
09/01/2024-0,47%-0,0714,8214,6014,4215,02179M15.232
08/01/20247,66%1,0614,8913,7213,7014,91283M22.430
05/01/2024-0,07%-0,0113,8313,7613,5414,20164M14.006
04/01/2024-2,60%-0,3713,8414,2113,7714,32152M12.917
03/01/2024-3,33%-0,4914,2114,7014,1814,85211M16.546
02/01/2024-8,18%-1,3114,7015,8214,6615,82267M24.480
28/12/2023-3,38%-0,5616,0116,5115,9216,63165M11.313
27/12/20231,91%0,3116,5716,1816,1416,66122M11.080
26/12/2023-0,25%-0,0416,2616,2916,1016,3699M9.858
22/12/2023-0,67%-0,1116,3016,5716,0116,57208M14.191
21/12/20233,60%0,5716,4116,2515,9816,56214M15.444
20/12/2023-2,64%-0,4315,8416,2115,8116,60200M18.174
19/12/20232,26%0,3616,2716,0516,0516,83267M24.120
18/12/20230,06%0,0115,9116,0215,7516,18170M15.714
15/12/2023-5,41%-0,9115,9017,0715,9017,07424M21.633
14/12/2023-0,18%-0,0316,8117,0116,7417,44238M19.685
13/12/20236,38%1,0116,8415,9015,8516,93218M18.693
12/12/2023-1,00%-0,1615,8316,0615,7616,1499M8.243
11/12/2023-0,81%-0,1315,9916,1015,7116,18130M11.123
08/12/2023-4,33%-0,7316,1217,0016,0117,10223M14.335
07/12/20233,37%0,5516,8516,4516,4016,89146M9.539
06/12/20232,52%0,4016,3016,2416,1316,55178M15.530
05/12/2023-0,75%-0,1215,9016,1915,5116,33248M19.930
04/12/2023-5,82%-0,9916,0217,0015,9617,00211M18.297
01/12/20230,71%0,1217,0116,9916,8617,34181M16.140
30/11/2023--16,8917,6616,8917,74246M16.710


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito