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 |
| 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 |
| 27/03/2019 | -5,23% | -2,08 | 37,69 | 39,57 | 37,30 | 39,59 | 76M | 9.984 |
| 26/03/2019 | 1,92% | 0,75 | 39,77 | 39,20 | 38,58 | 39,87 | 61M | 8.228 |
| 25/03/2019 | -1,09% | -0,43 | 39,02 | 39,40 | 38,75 | 40,06 | 57M | 6.710 |
| 22/03/2019 | -3,66% | -1,50 | 39,45 | 40,20 | 39,20 | 40,56 | 87M | 10.089 |
| 21/03/2019 | -0,53% | -0,22 | 40,95 | 41,40 | 39,57 | 42,00 | 117M | 9.022 |
| 20/03/2019 | -2,14% | -0,90 | 41,17 | 42,25 | 40,67 | 42,65 | 86M | 9.428 |
| 19/03/2019 | -0,36% | -0,15 | 42,07 | 42,31 | 41,74 | 42,88 | 79M | 8.947 |
| 18/03/2019 | 1,73% | 0,72 | 42,22 | 41,50 | 40,38 | 42,22 | 99M | 8.607 |
| 15/03/2019 | 0,53% | 0,22 | 41,50 | 41,38 | 41,03 | 41,83 | 79M | 8.443 |
| 14/03/2019 | 1,93% | 0,78 | 41,28 | 39,98 | 39,77 | 41,75 | 92M | 9.378 |
| 13/03/2019 | 0,72% | 0,29 | 40,50 | 40,05 | 39,45 | 40,50 | 71M | 8.427 |
| 12/03/2019 | 1,93% | 0,76 | 40,21 | 39,39 | 38,74 | 40,62 | 183M | 18.964 |
| 11/03/2019 | 6,45% | 2,39 | 39,45 | 39,28 | 38,69 | 40,00 | 246M | 15.295 |
| 08/03/2019 | 1,81% | 0,66 | 37,06 | 36,30 | 35,75 | 37,15 | 74M | 6.225 |
| 07/03/2019 | -0,82% | -0,30 | 36,40 | 37,14 | 36,09 | 37,14 | 64M | 5.295 |
| 06/03/2019 | -0,14% | -0,05 | 36,70 | 36,75 | 36,38 | 37,14 | 32M | 4.418 |
| 01/03/2019 | -2,39% | -0,90 | 36,75 | 37,52 | 36,41 | 37,65 | 60M | 5.358 |
| 28/02/2019 | -0,66% | -0,25 | 37,65 | 38,00 | 37,06 | 38,01 | 87M | 6.644 |
| 27/02/2019 | -1,56% | -0,60 | 37,90 | 38,46 | 37,85 | 38,46 | 29M | 3.394 |
| 26/02/2019 | 0,79% | 0,30 | 38,50 | 38,18 | 37,75 | 38,67 | 28M | 2.473 |
| 25/02/2019 | 0,79% | 0,30 | 38,20 | 37,85 | 37,72 | 38,35 | 66M | 4.555 |
| 22/02/2019 | 1,09% | 0,41 | 37,90 | 37,49 | 37,03 | 37,90 | 71M | 5.396 |
| 21/02/2019 | -1,73% | -0,66 | 37,49 | 38,40 | 37,00 | 38,40 | 88M | 5.538 |
| 20/02/2019 | -1,32% | -0,51 | 38,15 | 39,00 | 37,83 | 39,20 | 86M | 7.406 |
| 19/02/2019 | -0,57% | -0,22 | 38,66 | 38,94 | 37,65 | 39,48 | 429M | 11.621 |
| 18/02/2019 | 0,99% | 0,38 | 38,88 | 38,05 | 37,90 | 38,88 | 50M | 3.502 |
| 15/02/2019 | -0,26% | -0,10 | 38,50 | 38,58 | 37,44 | 38,59 | 57M | 3.654 |
| 14/02/2019 | 0,52% | 0,20 | 38,60 | 38,50 | 37,07 | 38,70 | 94M | 8.160 |
| 13/02/2019 | 0,37% | 0,14 | 38,40 | 38,63 | 37,88 | 38,74 | 52M | 5.952 |
| 12/02/2019 | 2,85% | 1,06 | 38,26 | 37,50 | 37,21 | 38,75 | 87M | 9.117 |
| 11/02/2019 | 0,54% | 0,20 | 37,20 | 37,49 | 36,74 | 37,72 | 70M | 6.567 |
| 08/02/2019 | 2,27% | 0,82 | 37,00 | 36,49 | 35,78 | 37,05 | 46M | 6.322 |
| 07/02/2019 | -3,00% | -1,12 | 36,18 | 37,57 | 35,76 | 37,62 | 67M | 7.519 |
| 06/02/2019 | -3,34% | -1,29 | 37,30 | 38,69 | 37,10 | 38,96 | 67M | 7.914 |
| 05/02/2019 | 1,45% | 0,55 | 38,59 | 38,50 | 38,25 | 39,17 | 121M | 9.795 |
| 04/02/2019 | 2,26% | 0,84 | 38,04 | 37,17 | 37,03 | 38,33 | 97M | 8.441 |
| 01/02/2019 | 0,24% | 0,09 | 37,20 | 36,92 | 36,61 | 37,32 | 79M | 9.079 |
| 31/01/2019 | 3,23% | 1,16 | 37,11 | 36,09 | 36,09 | 37,40 | 115M | 9.038 |
| 30/01/2019 | 3,30% | 1,15 | 35,95 | 35,25 | 35,11 | 36,09 | 78M | 9.248 |
| 29/01/2019 | -0,74% | -0,26 | 34,80 | 35,16 | 34,34 | 35,58 | 95M | 4.261 |
| 28/01/2019 | -2,77% | -1,00 | 35,06 | 36,06 | 34,91 | 36,14 | 53M | 5.911 |
| 24/01/2019 | 0,17% | 0,06 | 36,06 | 36,30 | 35,80 | 36,50 | 44M | 4.375 |
| 23/01/2019 | 1,41% | 0,50 | 36,00 | 35,49 | 35,27 | 36,00 | 42M | 5.251 |
| 22/01/2019 | -1,88% | -0,68 | 35,50 | 36,13 | 35,10 | 36,26 | 29M | 4.429 |
| 21/01/2019 | -0,50% | -0,18 | 36,18 | 36,21 | 35,50 | 36,34 | 40M | 4.923 |
Date,Open,High,Low,Close,Volume
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-19,39.57,39.59,37.30,37.69,76017016
26-Mar-19,39.20,39.87,38.58,39.77,61068910
25-Mar-19,39.40,40.06,38.75,39.02,57352473
22-Mar-19,40.20,40.56,39.20,39.45,87005335
21-Mar-19,41.40,42.00,39.57,40.95,117088264
20-Mar-19,42.25,42.65,40.67,41.17,85922929
19-Mar-19,42.31,42.88,41.74,42.07,78599820
18-Mar-19,41.50,42.22,40.38,42.22,98561572
15-Mar-19,41.38,41.83,41.03,41.50,78724005
14-Mar-19,39.98,41.75,39.77,41.28,91830384
13-Mar-19,40.05,40.50,39.45,40.50,71180757
12-Mar-19,39.39,40.62,38.74,40.21,182808363
11-Mar-19,39.28,40.00,38.69,39.45,246050972
08-Mar-19,36.30,37.15,35.75,37.06,74212884
07-Mar-19,37.14,37.14,36.09,36.40,63769463
06-Mar-19,36.75,37.14,36.38,36.70,31830450
01-Mar-19,37.52,37.65,36.41,36.75,59868664
28-Feb-19,38.00,38.01,37.06,37.65,87047165
27-Feb-19,38.46,38.46,37.85,37.90,28945214
26-Feb-19,38.18,38.67,37.75,38.50,28290421
25-Feb-19,37.85,38.35,37.72,38.20,65818512
22-Feb-19,37.49,37.90,37.03,37.90,71119552
21-Feb-19,38.40,38.40,37.00,37.49,87871106
20-Feb-19,39.00,39.20,37.83,38.15,86220328
19-Feb-19,38.94,39.48,37.65,38.66,428540386
18-Feb-19,38.05,38.88,37.90,38.88,50432102
15-Feb-19,38.58,38.59,37.44,38.50,56912408
14-Feb-19,38.50,38.70,37.07,38.60,93547776
13-Feb-19,38.63,38.74,37.88,38.40,52337538
12-Feb-19,37.50,38.75,37.21,38.26,87098445
11-Feb-19,37.49,37.72,36.74,37.20,69592083
08-Feb-19,36.49,37.05,35.78,37.00,46479144
07-Feb-19,37.57,37.62,35.76,36.18,66874138
06-Feb-19,38.69,38.96,37.10,37.30,67334120
05-Feb-19,38.50,39.17,38.25,38.59,120676150
04-Feb-19,37.17,38.33,37.03,38.04,97233021
01-Feb-19,36.92,37.32,36.61,37.20,79375888
31-Jan-19,36.09,37.40,36.09,37.11,114643893
30-Jan-19,35.25,36.09,35.11,35.95,77703154
29-Jan-19,35.16,35.58,34.34,34.80,94633414
28-Jan-19,36.06,36.14,34.91,35.06,52959480
24-Jan-19,36.30,36.50,35.80,36.06,43973966
23-Jan-19,35.49,36.00,35.27,36.00,42475085
22-Jan-19,36.13,36.26,35.10,35.50,28595062
21-Jan-19,36.21,36.34,35.50,36.18,39912057
18-Jan-19,37.10,37.69,36.36,36.36,39912057
17-Jan-19,37.32,37.40,36.30,37.05,39912057
16-Jan-19,37.01,37.40,36.43,37.00,39912057
15-Jan-19,37.50,37.75,36.84,37.00,39912057
14-Jan-19,37.20,38.00,36.83,37.47,39912057
11-Jan-19,36.00,37.20,35.81,37.20,39912057
10-Jan-19,35.26,36.10,35.08,35.91,39912057
09-Jan-19,34.85,35.21,34.64,35.15,39912057
08-Jan-19,35.59,35.94,34.40,34.72,39912057
07-Jan-19,36.16,36.47,34.91,35.30,39912057
04-Jan-19,36.48,36.63,35.80,36.25,39912057
03-Jan-19,36.19,37.60,35.71,36.37,39912057
02-Jan-19,35.97,36.55,35.45,36.33,39912057
28-Dec-18,35.00,36.00,34.62,36.00,39912057
27-Dec-18,34.89,35.01,33.90,34.91,39912057
26-Dec-18,34.90,35.67,33.85,34.89,39912057
21-Dec-18,33.70,35.00,33.32,35.00,39912057
20-Dec-18,32.72,33.80,32.20,33.50,39912057
19-Dec-18,33.30,33.86,32.36,32.37,39912057
18-Dec-18,31.95,33.32,31.71,33.00,39912057
17-Dec-18,33.70,33.74,31.80,31.85,39912057
14-Dec-18,33.80,34.00,33.12,33.35,39912057
13-Dec-18,33.80,34.37,32.99,33.90,39912057
12-Dec-18,33.04,33.65,32.21,33.65,39912057
11-Dec-18,31.06,32.98,30.58,32.87,39912057
10-Dec-18,31.39,31.80,30.56,30.86,39912057
07-Dec-18,32.75,32.80,31.10,31.35,39912057
06-Dec-18,33.00,33.00,31.80,32.58,39912057
05-Dec-18,32.48,33.24,32.08,33.24,39912057
04-Dec-18,33.51,33.56,31.25,32.14,39912057
03-Dec-18,34.75,35.13,32.97,33.12,39912057
30-Nov-18,33.99,34.83,33.90,34.74,39912057
29-Nov-18,34.50,34.68,33.91,34.30,39912057
*exoneração de responsabilidade