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
24/04/2024	-3,52%	-0,35	9,59	9,99	9,57	10,05	145M	13.509
23/04/2024	-1,88%	-0,19	9,94	10,06	9,92	10,15	110M	11.721
22/04/2024	1,91%	0,19	10,13	10,01	9,93	10,29	132M	12.431
19/04/2024	-1,29%	-0,13	9,94	10,00	9,85	10,32	201M	18.665
18/04/2024	-3,82%	-0,40	10,07	10,38	9,72	10,81	313M	31.882
17/04/2024	0,00%	0,00	10,47	10,86	10,29	11,00	174M	21.657
16/04/2024	-2,06%	-0,22	10,47	10,35	9,88	10,66	264M	28.029
15/04/2024	-4,21%	-0,47	10,69	11,16	10,44	11,34	283M	29.469
12/04/2024	-10,07%	-1,25	11,16	12,25	11,03	12,25	344M	28.859
11/04/2024	-2,74%	-0,35	12,41	12,79	12,33	12,83	122M	14.917
10/04/2024	-6,93%	-0,95	12,76	13,53	12,68	13,57	188M	16.895

09/04/2024	3,08%	0,41	13,71	13,43	13,31	13,76	86M	9.452
08/04/2024	2,62%	0,34	13,30	13,05	12,95	13,58	109M	10.590
05/04/2024	0,47%	0,06	12,96	13,00	12,84	13,20	85M	9.241
04/04/2024	2,79%	0,35	12,90	12,60	12,60	13,48	195M	19.256
03/04/2024	-0,40%	-0,05	12,55	12,58	12,28	12,67	120M	13.169
02/04/2024	-2,85%	-0,37	12,60	12,93	12,60	13,09	110M	13.794
01/04/2024	-0,54%	-0,07	12,97	13,36	12,66	13,39	184M	22.966
28/03/2024	-7,65%	-1,08	13,04	14,50	13,00	14,52	288M	21.530
27/03/2024	0,86%	0,12	14,12	14,02	13,86	14,35	101M	8.642
26/03/2024	-0,57%	-0,08	14,00	14,10	13,93	14,45	108M	9.338
25/03/2024	0,14%	0,02	14,08	13,91	13,90	14,20	71M	9.645
22/03/2024	-1,47%	-0,21	14,06	14,16	14,00	14,42	112M	8.814
21/03/2024	-0,90%	-0,13	14,27	14,40	14,08	14,49	168M	10.671
20/03/2024	4,42%	0,61	14,40	13,79	13,75	14,54	202M	28.893
19/03/2024	-0,22%	-0,03	13,79	13,83	13,60	14,09	161M	16.499
18/03/2024	2,45%	0,33	13,82	13,54	13,16	13,82	285M	20.561
15/03/2024	6,89%	0,87	13,49	12,65	12,36	13,49	312M	21.534
14/03/2024	-0,94%	-0,12	12,62	12,80	12,36	12,80	102M	12.449
13/03/2024	1,92%	0,24	12,74	12,44	12,26	12,87	136M	13.311
12/03/2024	3,39%	0,41	12,50	12,16	11,93	12,60	176M	16.317
11/03/2024	-1,63%	-0,20	12,09	12,15	12,08	12,41	116M	10.507
08/03/2024	1,65%	0,20	12,29	11,96	11,88	12,65	134M	14.672
07/03/2024	-1,79%	-0,22	12,09	12,33	12,05	12,45	79M	7.270
06/03/2024	-0,40%	-0,05	12,31	12,51	12,18	12,68	125M	9.711
05/03/2024	3,87%	0,46	12,36	12,16	12,15	12,69	276M	19.723
04/03/2024	-2,86%	-0,35	11,90	12,30	11,88	12,33	112M	9.488
01/03/2024	1,32%	0,16	12,25	12,11	11,86	12,31	121M	9.372
29/02/2024	-1,55%	-0,19	12,09	12,20	11,99	12,43	114M	12.353
28/02/2024	-2,31%	-0,29	12,28	12,45	12,24	12,56	119M	14.195
27/02/2024	7,16%	0,84	12,57	11,87	11,86	12,62	223M	17.846
26/02/2024	-0,09%	-0,01	11,73	11,75	11,62	11,95	123M	7.211
23/02/2024	-2,33%	-0,28	11,74	12,10	11,74	12,24	132M	13.849
22/02/2024	1,69%	0,20	12,02	11,95	11,95	12,33	157M	13.710
21/02/2024	-4,37%	-0,54	11,82	12,30	11,80	12,31	136M	13.570
20/02/2024	3,26%	0,39	12,36	11,94	11,72	12,40	161M	13.409
19/02/2024	-1,89%	-0,23	11,97	12,17	11,91	12,17	88M	8.874
16/02/2024	0,33%	0,04	12,20	12,26	11,90	12,59	161M	12.888
15/02/2024	0,16%	0,02	12,16	12,18	12,07	12,50	139M	11.633
14/02/2024	-0,08%	-0,01	12,14	12,00	11,90	12,34	125M	11.996
09/02/2024	-1,86%	-0,23	12,15	12,40	12,08	12,57	142M	12.490
08/02/2024	-4,84%	-0,63	12,38	12,95	12,07	13,00	285M	22.403
07/02/2024	-2,91%	-0,39	13,01	13,29	12,94	13,34	137M	15.314
06/02/2024	3,80%	0,49	13,40	12,95	12,95	13,61	201M	17.186
05/02/2024	-5,97%	-0,82	12,91	13,50	12,88	13,84	193M	18.652
02/02/2024	3,62%	0,48	13,73	14,07	13,43	14,23	242M	20.314
01/02/2024	-1,12%	-0,15	13,25	13,49	12,80	13,60	237M	26.354
31/01/2024	1,52%	0,20	13,40	13,18	13,17	13,92	196M	20.862
30/01/2024	-4,62%	-0,64	13,20	13,75	13,17	13,97	261M	25.221
29/01/2024	-3,01%	-0,43	13,84	14,20	13,72	14,36	168M	17.416
26/01/2024	1,42%	0,20	14,27	14,18	13,80	14,36	270M	31.702
25/01/2024	6,03%	0,80	14,07	13,45	13,37	14,08	312M	20.922
24/01/2024	-1,92%	-0,26	13,27	13,73	13,27	13,86	135M	13.299
23/01/2024	2,11%	0,28	13,53	13,47	13,39	13,73	141M	14.916
22/01/2024	1,07%	0,14	13,25	13,42	13,15	13,93	221M	21.595
19/01/2024	3,88%	0,49	13,11	12,78	12,49	13,26	204M	19.153
18/01/2024	0,56%	0,07	12,62	12,78	12,50	13,05	140M	11.659
17/01/2024	-2,86%	-0,37	12,55	12,83	12,55	13,25	180M	17.122
16/01/2024	-5,28%	-0,72	12,92	13,52	12,67	13,56	352M	31.836
15/01/2024	-2,36%	-0,33	13,64	13,60	13,27	13,90	213M	18.545
12/01/2024	-1,76%	-0,25	13,97	14,13	13,86	14,58	160M	14.417
11/01/2024	-3,20%	-0,47	14,22	14,76	14,09	14,88	183M	15.187
10/01/2024	-0,88%	-0,13	14,69	14,91	14,68	15,27	195M	15.429
09/01/2024	-0,47%	-0,07	14,82	14,60	14,42	15,02	179M	15.232
08/01/2024	7,66%	1,06	14,89	13,72	13,70	14,91	283M	22.430
05/01/2024	-0,07%	-0,01	13,83	13,76	13,54	14,20	164M	14.006
04/01/2024	-2,60%	-0,37	13,84	14,21	13,77	14,32	152M	12.917
03/01/2024	-3,33%	-0,49	14,21	14,70	14,18	14,85	211M	16.546
02/01/2024	-8,18%	-1,31	14,70	15,82	14,66	15,82	267M	24.480
28/12/2023	-3,38%	-0,56	16,01	16,51	15,92	16,63	165M	11.313
27/12/2023	1,91%	0,31	16,57	16,18	16,14	16,66	122M	11.080
26/12/2023	-0,25%	-0,04	16,26	16,29	16,10	16,36	99M	9.858
22/12/2023	-0,67%	-0,11	16,30	16,57	16,01	16,57	208M	14.191
21/12/2023	3,60%	0,57	16,41	16,25	15,98	16,56	214M	15.444
20/12/2023	-2,64%	-0,43	15,84	16,21	15,81	16,60	200M	18.174
19/12/2023	2,26%	0,36	16,27	16,05	16,05	16,83	267M	24.120
18/12/2023	0,06%	0,01	15,91	16,02	15,75	16,18	170M	15.714
15/12/2023	-5,41%	-0,91	15,90	17,07	15,90	17,07	424M	21.633
14/12/2023	-0,18%	-0,03	16,81	17,01	16,74	17,44	238M	19.685
13/12/2023	6,38%	1,01	16,84	15,90	15,85	16,93	218M	18.693
12/12/2023	-1,00%	-0,16	15,83	16,06	15,76	16,14	99M	8.243
11/12/2023	-0,81%	-0,13	15,99	16,10	15,71	16,18	130M	11.123
08/12/2023	-4,33%	-0,73	16,12	17,00	16,01	17,10	223M	14.335
07/12/2023	3,37%	0,55	16,85	16,45	16,40	16,89	146M	9.539
06/12/2023	2,52%	0,40	16,30	16,24	16,13	16,55	178M	15.530
05/12/2023	-0,75%	-0,12	15,90	16,19	15,51	16,33	248M	19.930
04/12/2023	-5,82%	-0,99	16,02	17,00	15,96	17,00	211M	18.297
01/12/2023	0,71%	0,12	17,01	16,99	16,86	17,34	181M	16.140
30/11/2023	-3,15%	-0,55	16,89	17,66	16,89	17,74	246M	16.710
29/11/2023	-2,02%	-0,36	17,44	17,84	17,42	18,17	189M	14.295
28/11/2023	0,96%	0,17	17,80	17,61	17,37	17,94	172M	10.565
27/11/2023	0,74%	0,13	17,63	17,70	17,15	17,78	167M	11.891
24/11/2023	1,69%	0,29	17,50	17,20	16,85	17,60	180M	11.923
23/11/2023	-1,09%	-0,19	17,21	17,58	17,14	17,63	103M	8.171
22/11/2023	1,87%	0,32	17,40	17,40	17,30	18,01	249M	17.071
21/11/2023	-2,51%	-0,44	17,08	17,37	16,75	17,59	207M	17.862
20/11/2023	0,06%	0,01	17,52	17,69	17,26	17,81	139M	11.117
17/11/2023	3,00%	0,51	17,51	17,10	17,06	17,85	320M	27.345
16/11/2023	1,61%	0,27	17,00	17,01	16,56	17,64	381M	31.716
14/11/2023	8,71%	1,34	16,73	15,96	15,83	16,87	335M	29.435
13/11/2023	0,26%	0,04	15,39	15,40	15,23	15,71	143M	12.489
10/11/2023	4,78%	0,70	15,35	14,67	14,55	15,73	227M	21.522
09/11/2023	0,07%	0,01	14,65	14,75	14,49	15,36	221M	19.625
08/11/2023	2,31%	0,33	14,64	14,40	14,26	14,93	212M	20.276
07/11/2023	6,87%	0,92	14,31	13,39	13,29	14,42	252M	24.375
06/11/2023	-5,70%	-0,81	13,39	14,21	13,38	14,47	167M	14.249
03/11/2023	9,31%	1,21	14,20	13,40	13,40	14,20	208M	18.420
01/11/2023	0,85%	0,11	12,99	12,92	12,73	13,15	155M	14.037
31/10/2023	3,62%	0,45	12,88	12,48	12,02	12,89	189M	16.816
30/10/2023	-2,81%	-0,36	12,43	13,05	12,31	13,05	153M	15.219
27/10/2023	-4,27%	-0,57	12,79	13,41	12,75	13,75	211M	18.976
26/10/2023	3,97%	0,51	13,36	13,01	13,01	13,55	213M	16.951
25/10/2023	-2,65%	-0,35	12,85	13,20	12,80	13,50	174M	14.376
24/10/2023	2,09%	0,27	13,20	13,10	12,93	13,41	152M	13.606
23/10/2023	4,61%	0,57	12,93	12,25	12,12	13,14	186M	13.935
20/10/2023	-3,51%	-0,45	12,36	12,61	12,33	12,90	152M	13.811
19/10/2023	-0,85%	-0,11	12,81	13,00	12,80	13,30	172M	13.041
18/10/2023	-4,37%	-0,59	12,92	13,36	12,65	13,40	168M	18.660
17/10/2023	-0,30%	-0,04	13,51	13,31	13,22	13,76	134M	12.669
16/10/2023	4,55%	0,59	13,55	13,09	12,97	13,61	147M	9.926
13/10/2023	-4,99%	-0,68	12,96	13,19	12,90	13,30	151M	13.921
11/10/2023	2,33%	0,31	13,64	13,41	13,34	13,82	219M	15.808
10/10/2023	7,41%	0,92	13,33	12,52	12,52	13,38	270M	18.627
09/10/2023	-	-	12,41	12,29	11,98	12,52	152M	17.413

Date,Open,High,Low,Close,Volume
24-Apr-24,9.99,10.05,9.57,9.59,144887853
23-Apr-24,10.06,10.15,9.92,9.94,110338189
22-Apr-24,10.01,10.29,9.93,10.13,132496497
19-Apr-24,10.00,10.32,9.85,9.94,201268878
18-Apr-24,10.38,10.81,9.72,10.07,313211280
17-Apr-24,10.86,11.00,10.29,10.47,173979144
16-Apr-24,10.35,10.66,9.88,10.47,264023075
15-Apr-24,11.16,11.34,10.44,10.69,283379579
12-Apr-24,12.25,12.25,11.03,11.16,343676202
11-Apr-24,12.79,12.83,12.33,12.41,122114228
10-Apr-24,13.53,13.57,12.68,12.76,188240300
09-Apr-24,13.43,13.76,13.31,13.71,86246707
08-Apr-24,13.05,13.58,12.95,13.30,109459323
05-Apr-24,13.00,13.20,12.84,12.96,85336256
04-Apr-24,12.60,13.48,12.60,12.90,195028584
03-Apr-24,12.58,12.67,12.28,12.55,119713783
02-Apr-24,12.93,13.09,12.60,12.60,110421122
01-Apr-24,13.36,13.39,12.66,12.97,183828308
28-Mar-24,14.50,14.52,13.00,13.04,288114289
27-Mar-24,14.02,14.35,13.86,14.12,100915838
26-Mar-24,14.10,14.45,13.93,14.00,107639892
25-Mar-24,13.91,14.20,13.90,14.08,70785386
22-Mar-24,14.16,14.42,14.00,14.06,111704140
21-Mar-24,14.40,14.49,14.08,14.27,167989996
20-Mar-24,13.79,14.54,13.75,14.40,202435227
19-Mar-24,13.83,14.09,13.60,13.79,161137068
18-Mar-24,13.54,13.82,13.16,13.82,284688669
15-Mar-24,12.65,13.49,12.36,13.49,311744999
14-Mar-24,12.80,12.80,12.36,12.62,102190339
13-Mar-24,12.44,12.87,12.26,12.74,135949292
12-Mar-24,12.16,12.60,11.93,12.50,175659801
11-Mar-24,12.15,12.41,12.08,12.09,116147532
08-Mar-24,11.96,12.65,11.88,12.29,133676304
07-Mar-24,12.33,12.45,12.05,12.09,78519558
06-Mar-24,12.51,12.68,12.18,12.31,125021718
05-Mar-24,12.16,12.69,12.15,12.36,276248119
04-Mar-24,12.30,12.33,11.88,11.90,112035626
01-Mar-24,12.11,12.31,11.86,12.25,120658207
29-Feb-24,12.20,12.43,11.99,12.09,114125453
28-Feb-24,12.45,12.56,12.24,12.28,119080555
27-Feb-24,11.87,12.62,11.86,12.57,223473160
26-Feb-24,11.75,11.95,11.62,11.73,122785240
23-Feb-24,12.10,12.24,11.74,11.74,131575353
22-Feb-24,11.95,12.33,11.95,12.02,157213196
21-Feb-24,12.30,12.31,11.80,11.82,136484193
20-Feb-24,11.94,12.40,11.72,12.36,161071184
19-Feb-24,12.17,12.17,11.91,11.97,87862544
16-Feb-24,12.26,12.59,11.90,12.20,160781882
15-Feb-24,12.18,12.50,12.07,12.16,139398607
14-Feb-24,12.00,12.34,11.90,12.14,124922518
09-Feb-24,12.40,12.57,12.08,12.15,142295060
08-Feb-24,12.95,13.00,12.07,12.38,285344654
07-Feb-24,13.29,13.34,12.94,13.01,137478075
06-Feb-24,12.95,13.61,12.95,13.40,200959089
05-Feb-24,13.50,13.84,12.88,12.91,193225498
02-Feb-24,14.07,14.23,13.43,13.73,242269783
01-Feb-24,13.49,13.60,12.80,13.25,236538418
31-Jan-24,13.18,13.92,13.17,13.40,196173980
30-Jan-24,13.75,13.97,13.17,13.20,261266202
29-Jan-24,14.20,14.36,13.72,13.84,167574045
26-Jan-24,14.18,14.36,13.80,14.27,270244038
25-Jan-24,13.45,14.08,13.37,14.07,312351058
24-Jan-24,13.73,13.86,13.27,13.27,135126597
23-Jan-24,13.47,13.73,13.39,13.53,141327607
22-Jan-24,13.42,13.93,13.15,13.25,220733305
19-Jan-24,12.78,13.26,12.49,13.11,203508911
18-Jan-24,12.78,13.05,12.50,12.62,140055863
17-Jan-24,12.83,13.25,12.55,12.55,180099179
16-Jan-24,13.52,13.56,12.67,12.92,352343759
15-Jan-24,13.60,13.90,13.27,13.64,212527520
12-Jan-24,14.13,14.58,13.86,13.97,160026440
11-Jan-24,14.76,14.88,14.09,14.22,182544855
10-Jan-24,14.91,15.27,14.68,14.69,194946314
09-Jan-24,14.60,15.02,14.42,14.82,178933526
08-Jan-24,13.72,14.91,13.70,14.89,283413369
05-Jan-24,13.76,14.20,13.54,13.83,164448307
04-Jan-24,14.21,14.32,13.77,13.84,151732105
03-Jan-24,14.70,14.85,14.18,14.21,210854256
02-Jan-24,15.82,15.82,14.66,14.70,267157250
28-Dec-23,16.51,16.63,15.92,16.01,164847427
27-Dec-23,16.18,16.66,16.14,16.57,121537041
26-Dec-23,16.29,16.36,16.10,16.26,99014782
22-Dec-23,16.57,16.57,16.01,16.30,207571907
21-Dec-23,16.25,16.56,15.98,16.41,214272070
20-Dec-23,16.21,16.60,15.81,15.84,199824708
19-Dec-23,16.05,16.83,16.05,16.27,267352629
18-Dec-23,16.02,16.18,15.75,15.91,169914051
15-Dec-23,17.07,17.07,15.90,15.90,423948776
14-Dec-23,17.01,17.44,16.74,16.81,237862766
13-Dec-23,15.90,16.93,15.85,16.84,217793278
12-Dec-23,16.06,16.14,15.76,15.83,99283488
11-Dec-23,16.10,16.18,15.71,15.99,130429008
08-Dec-23,17.00,17.10,16.01,16.12,222654255
07-Dec-23,16.45,16.89,16.40,16.85,145567029
06-Dec-23,16.24,16.55,16.13,16.30,178226768
05-Dec-23,16.19,16.33,15.51,15.90,247627270
04-Dec-23,17.00,17.00,15.96,16.02,210635224
01-Dec-23,16.99,17.34,16.86,17.01,181221510
30-Nov-23,17.66,17.74,16.89,16.89,245943941
29-Nov-23,17.84,18.17,17.42,17.44,188653522
28-Nov-23,17.61,17.94,17.37,17.80,171518849
27-Nov-23,17.70,17.78,17.15,17.63,167251639
24-Nov-23,17.20,17.60,16.85,17.50,179867328
23-Nov-23,17.58,17.63,17.14,17.21,102920761
22-Nov-23,17.40,18.01,17.30,17.40,249124391
21-Nov-23,17.37,17.59,16.75,17.08,206793507
20-Nov-23,17.69,17.81,17.26,17.52,139100149
17-Nov-23,17.10,17.85,17.06,17.51,320230785
16-Nov-23,17.01,17.64,16.56,17.00,380962176
14-Nov-23,15.96,16.87,15.83,16.73,335329832
13-Nov-23,15.40,15.71,15.23,15.39,143278563
10-Nov-23,14.67,15.73,14.55,15.35,227188816
09-Nov-23,14.75,15.36,14.49,14.65,221373161
08-Nov-23,14.40,14.93,14.26,14.64,211905885
07-Nov-23,13.39,14.42,13.29,14.31,252447858
06-Nov-23,14.21,14.47,13.38,13.39,167440313
03-Nov-23,13.40,14.20,13.40,14.20,208097158
01-Nov-23,12.92,13.15,12.73,12.99,155178518
31-Oct-23,12.48,12.89,12.02,12.88,188827300
30-Oct-23,13.05,13.05,12.31,12.43,152644065
27-Oct-23,13.41,13.75,12.75,12.79,210943139
26-Oct-23,13.01,13.55,13.01,13.36,213463898
25-Oct-23,13.20,13.50,12.80,12.85,173938204
24-Oct-23,13.10,13.41,12.93,13.20,152228010
23-Oct-23,12.25,13.14,12.12,12.93,186007064
20-Oct-23,12.61,12.90,12.33,12.36,151708037
19-Oct-23,13.00,13.30,12.80,12.81,172177838
18-Oct-23,13.36,13.40,12.65,12.92,167996854
17-Oct-23,13.31,13.76,13.22,13.51,134049314
16-Oct-23,13.09,13.61,12.97,13.55,146768633
13-Oct-23,13.19,13.30,12.90,12.96,151319645
11-Oct-23,13.41,13.82,13.34,13.64,218718230
10-Oct-23,12.52,13.38,12.52,13.33,269631539
09-Oct-23,12.29,12.52,11.98,12.41,152484416

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AZUL4