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
10/07/2020	4,83%	1,01	21,91	20,75	20,63	22,15	372M	34.981
09/07/2020	-2,93%	-0,63	20,90	21,59	20,81	21,62	254M	23.424
08/07/2020	0,14%	0,03	21,53	22,02	21,45	22,05	234M	21.595
07/07/2020	-2,49%	-0,55	21,50	21,62	21,40	22,36	371M	33.860
06/07/2020	4,26%	0,90	22,05	21,90	21,35	22,05	351M	32.350
03/07/2020	1,88%	0,39	21,15	20,82	20,40	21,15	190M	17.161
02/07/2020	0,44%	0,09	20,76	21,41	20,64	21,83	367M	31.972
01/07/2020	2,78%	0,56	20,67	20,40	20,20	21,55	436M	42.046
30/06/2020	-2,99%	-0,62	20,11	20,44	20,10	20,67	282M	27.230
29/06/2020	3,65%	0,73	20,73	20,51	19,22	20,97	534M	49.720
26/06/2020	-5,66%	-1,20	20,00	21,00	20,00	21,45	336M	35.632

25/06/2020	0,47%	0,10	21,20	21,11	20,50	21,95	580M	56.309
24/06/2020	-6,22%	-1,40	21,10	22,30	20,50	22,37	581M	52.129
23/06/2020	9,06%	1,87	22,50	21,10	20,31	22,96	752M	65.840
22/06/2020	-5,37%	-1,17	20,63	21,65	20,42	21,75	431M	50.225
19/06/2020	-0,59%	-0,13	21,80	22,60	21,35	22,72	456M	40.145
18/06/2020	-3,05%	-0,69	21,93	22,16	21,83	22,90	416M	37.521
17/06/2020	0,13%	0,03	22,62	23,06	21,85	23,78	606M	55.124
16/06/2020	1,99%	0,44	22,59	24,00	22,26	24,46	999M	87.208
15/06/2020	0,14%	0,03	22,15	20,70	19,81	22,89	1.158M	96.353
12/06/2020	-5,87%	-1,38	22,12	21,14	21,00	23,23	939M	79.197
10/06/2020	-8,84%	-2,28	23,50	27,30	22,91	28,00	1.357M	18.532
09/06/2020	-5,74%	-1,57	25,78	26,20	25,02	29,56	1.849M	40.799
08/06/2020	29,25%	6,19	27,35	23,44	22,86	27,48	1.299M	7.823
05/06/2020	10,90%	2,08	21,16	20,70	20,53	21,73	693M	74.185
04/06/2020	3,41%	0,63	19,08	18,75	17,74	19,59	522M	55.324
03/06/2020	10,15%	1,70	18,45	17,85	17,70	19,63	859M	96.998
02/06/2020	9,12%	1,40	16,75	15,70	15,63	16,80	529M	59.992
01/06/2020	7,49%	1,07	15,35	14,20	14,00	15,45	341M	44.389
29/05/2020	-3,19%	-0,47	14,28	14,50	14,10	14,65	214M	33.790
28/05/2020	-0,81%	-0,12	14,75	14,59	14,43	15,24	171M	25.098
27/05/2020	0,81%	0,12	14,87	15,02	14,08	15,10	217M	29.947
26/05/2020	-3,85%	-0,59	14,75	15,90	14,63	16,00	268M	38.020
25/05/2020	3,65%	0,54	15,34	15,60	15,19	16,10	193M	22.704
22/05/2020	-4,08%	-0,63	14,80	15,00	14,60	15,35	213M	29.934
21/05/2020	0,65%	0,10	15,43	15,80	15,34	16,80	552M	60.050
20/05/2020	12,31%	1,68	15,33	14,26	14,05	16,87	797M	90.916
19/05/2020	-5,14%	-0,74	13,65	13,89	12,72	14,99	644M	93.693
18/05/2020	29,87%	3,31	14,39	11,66	11,44	14,60	449M	62.422
15/05/2020	-4,48%	-0,52	11,08	11,61	11,01	11,83	176M	38.364
14/05/2020	-5,61%	-0,69	11,60	12,00	11,36	12,20	205M	36.563
13/05/2020	-1,92%	-0,24	12,29	12,86	12,08	13,02	119M	25.246
12/05/2020	-4,71%	-0,62	12,53	13,25	12,53	13,79	101M	23.958
11/05/2020	-3,31%	-0,45	13,15	13,50	12,66	13,64	100M	25.324
08/05/2020	-0,44%	-0,06	13,60	13,94	13,45	14,20	155M	26.433
07/05/2020	-7,52%	-1,11	13,66	15,21	13,65	15,26	217M	41.019
06/05/2020	-2,57%	-0,39	14,77	15,12	14,45	15,26	107M	19.529
05/05/2020	0,00%	0,00	15,16	15,65	15,06	15,78	116M	20.530
04/05/2020	-12,87%	-2,24	15,16	15,90	14,88	16,20	298M	49.105
30/04/2020	1,64%	0,28	17,40	16,79	16,28	17,40	251M	28.004
29/04/2020	6,67%	1,07	17,12	16,29	16,25	17,48	268M	39.136
28/04/2020	13,75%	1,94	16,05	14,49	14,29	16,10	189M	26.219
27/04/2020	0,86%	0,12	14,11	14,61	13,89	14,74	138M	29.234
24/04/2020	-14,54%	-2,38	13,99	16,24	13,70	16,26	274M	52.547
23/04/2020	0,37%	0,06	16,37	16,36	16,02	16,65	171M	24.674
22/04/2020	-2,22%	-0,37	16,31	16,45	16,18	16,73	165M	26.314
20/04/2020	3,03%	0,49	16,68	15,99	15,75	16,84	174M	25.382
17/04/2020	1,19%	0,19	16,19	16,56	16,02	17,15	180M	23.228
16/04/2020	-3,03%	-0,50	16,00	16,93	16,00	17,20	142M	20.125
15/04/2020	0,92%	0,15	16,50	15,80	15,71	16,87	153M	22.399
14/04/2020	1,24%	0,20	16,35	16,28	15,91	16,90	213M	30.744
13/04/2020	-0,92%	-0,15	16,15	16,39	15,62	16,71	136M	27.624
09/04/2020	-2,92%	-0,49	16,30	17,44	16,02	17,60	216M	30.230
08/04/2020	7,63%	1,19	16,79	15,69	15,01	16,86	214M	29.425
07/04/2020	0,00%	0,00	15,60	16,86	15,60	17,90	281M	42.692
06/04/2020	10,64%	1,50	15,60	15,80	14,71	15,92	149M	23.613
03/04/2020	-3,49%	-0,51	14,10	14,60	13,12	14,61	114M	25.245
02/04/2020	-1,62%	-0,24	14,61	15,20	14,40	15,98	168M	31.552
01/04/2020	-15,38%	-2,70	14,85	16,04	14,37	16,09	253M	42.031
31/03/2020	-8,07%	-1,54	17,55	19,50	17,20	19,65	220M	31.083
30/03/2020	-2,10%	-0,41	19,09	20,97	18,90	22,38	176M	28.751
27/03/2020	-4,97%	-1,02	19,50	19,23	18,25	21,98	263M	37.203
26/03/2020	7,04%	1,35	20,52	19,00	19,00	23,48	423M	57.375
25/03/2020	18,55%	3,00	19,17	16,59	16,55	20,00	365M	52.275
24/03/2020	13,24%	1,89	16,17	16,60	15,66	17,66	323M	47.370
23/03/2020	3,48%	0,48	14,28	14,22	12,53	14,34	175M	34.295
20/03/2020	15,29%	1,83	13,80	13,70	13,01	17,50	259M	37.841
19/03/2020	15,65%	1,62	11,97	9,80	8,74	13,40	188M	40.806
18/03/2020	-32,04%	-4,88	10,35	13,50	9,10	13,50	229M	50.554
17/03/2020	-2,37%	-0,37	15,23	16,34	13,72	16,34	289M	56.015
16/03/2020	-36,87%	-9,11	15,60	17,40	15,58	20,78	314M	53.588
13/03/2020	21,72%	4,41	24,71	24,47	20,30	25,00	448M	77.321
12/03/2020	-32,89%	-9,95	20,30	20,02	20,00	22,02	175M	14.629
11/03/2020	-16,39%	-5,93	30,25	33,98	28,48	35,12	252M	31.538
10/03/2020	12,71%	4,08	36,18	36,80	32,90	36,80	219M	27.923
09/03/2020	-17,01%	-6,58	32,10	36,00	31,55	36,35	213M	28.753
06/03/2020	1,12%	0,43	38,68	34,51	33,80	39,78	481M	47.630
05/03/2020	-14,53%	-6,50	38,25	43,85	37,70	43,85	264M	29.757
04/03/2020	1,70%	0,75	44,75	46,00	43,51	46,21	208M	17.682
03/03/2020	-2,63%	-1,19	44,00	45,40	43,67	46,38	360M	27.491
02/03/2020	1,69%	0,75	45,19	45,65	44,34	46,96	318M	34.592
28/02/2020	-1,53%	-0,69	44,44	44,11	42,55	45,29	280M	29.175
27/02/2020	-6,47%	-3,12	45,13	47,79	44,52	48,31	366M	35.123
26/02/2020	-13,30%	-7,40	48,25	49,90	47,85	50,84	337M	29.294
21/02/2020	-1,33%	-0,75	55,65	55,79	54,96	56,21	139M	13.199
20/02/2020	-2,89%	-1,68	56,40	57,51	55,96	57,86	168M	13.071
19/02/2020	0,10%	0,06	58,08	58,00	57,60	58,77	58M	5.087
18/02/2020	-1,16%	-0,68	58,02	58,60	57,17	58,60	86M	8.584
17/02/2020	-0,91%	-0,54	58,70	59,99	58,55	59,99	73M	6.681
14/02/2020	0,41%	0,24	59,24	59,15	58,50	59,79	94M	8.515
13/02/2020	-1,11%	-0,66	59,00	58,80	57,93	59,19	127M	9.238
12/02/2020	2,26%	1,32	59,66	58,50	58,10	60,55	167M	12.796
11/02/2020	2,68%	1,52	58,34	58,34	57,32	58,92	168M	10.132
10/02/2020	0,94%	0,53	56,82	56,30	55,34	56,90	203M	15.450
07/02/2020	-4,71%	-2,78	56,29	59,38	56,29	59,45	268M	16.402
06/02/2020	-3,59%	-2,20	59,07	61,95	58,89	61,95	197M	11.610
05/02/2020	0,77%	0,47	61,27	61,67	61,27	62,00	126M	9.611
04/02/2020	1,11%	0,67	60,80	61,43	60,36	61,76	117M	8.996
03/02/2020	1,47%	0,87	60,13	59,26	58,98	61,25	141M	10.805
31/01/2020	-0,75%	-0,45	59,26	58,10	57,84	59,68	176M	14.891
30/01/2020	-0,27%	-0,16	59,71	59,00	57,37	59,78	246M	14.079
29/01/2020	-4,07%	-2,54	59,87	62,55	59,30	62,87	220M	15.978
28/01/2020	8,58%	4,93	62,41	59,00	58,80	62,67	361M	18.680
27/01/2020	-3,33%	-1,98	57,48	56,70	56,66	58,13	129M	10.730
24/01/2020	-2,84%	-1,74	59,46	61,24	59,25	61,49	103M	7.558
23/01/2020	2,68%	1,60	61,20	59,50	57,86	61,23	110M	9.917
22/01/2020	-0,75%	-0,45	59,60	60,10	58,46	61,04	175M	10.210
21/01/2020	-2,78%	-1,72	60,05	61,40	59,71	61,55	127M	9.671
20/01/2020	0,68%	0,42	61,77	61,25	60,89	61,77	87M	5.887
17/01/2020	3,21%	1,91	61,35	59,95	59,75	61,35	99M	8.010
16/01/2020	0,24%	0,14	59,44	59,82	59,13	60,49	166M	11.338
15/01/2020	0,19%	0,11	59,30	59,38	58,70	59,80	184M	10.779
14/01/2020	1,53%	0,89	59,19	58,30	57,93	59,19	113M	9.810
13/01/2020	1,39%	0,80	58,30	57,50	57,42	58,39	127M	9.265
10/01/2020	0,38%	0,22	57,50	57,52	56,95	58,09	96M	8.249
09/01/2020	0,63%	0,36	57,28	57,06	56,90	58,18	121M	11.194
08/01/2020	0,18%	0,10	56,92	56,31	56,01	57,61	161M	14.174
07/01/2020	3,31%	1,82	56,82	55,79	55,10	57,06	151M	14.546
06/01/2020	-3,10%	-1,76	55,00	56,61	54,56	56,61	226M	16.802
03/01/2020	-3,47%	-2,04	56,76	57,04	56,61	58,21	216M	16.823
02/01/2020	0,89%	0,52	58,80	58,78	58,15	59,30	115M	9.639
30/12/2019	0,83%	0,48	58,28	57,60	57,43	58,80	94M	6.516
27/12/2019	1,28%	0,73	57,80	57,41	56,66	57,80	106M	10.517
26/12/2019	-	-	57,07	57,66	57,04	58,15	133M	11.600

Date,Open,High,Low,Close,Volume
10-Jul-20,20.75,22.15,20.63,21.91,371927194
09-Jul-20,21.59,21.62,20.81,20.90,254224504
08-Jul-20,22.02,22.05,21.45,21.53,233622444
07-Jul-20,21.62,22.36,21.40,21.50,371123102
06-Jul-20,21.90,22.05,21.35,22.05,350665175
03-Jul-20,20.82,21.15,20.40,21.15,189614083
02-Jul-20,21.41,21.83,20.64,20.76,367466507
01-Jul-20,20.40,21.55,20.20,20.67,435930062
30-Jun-20,20.44,20.67,20.10,20.11,282408450
29-Jun-20,20.51,20.97,19.22,20.73,533635039
26-Jun-20,21.00,21.45,20.00,20.00,335792234
25-Jun-20,21.11,21.95,20.50,21.20,580373740
24-Jun-20,22.30,22.37,20.50,21.10,580772601
23-Jun-20,21.10,22.96,20.31,22.50,751509131
22-Jun-20,21.65,21.75,20.42,20.63,431250730
19-Jun-20,22.60,22.72,21.35,21.80,455614473
18-Jun-20,22.16,22.90,21.83,21.93,416401539
17-Jun-20,23.06,23.78,21.85,22.62,605534440
16-Jun-20,24.00,24.46,22.26,22.59,999080069
15-Jun-20,20.70,22.89,19.81,22.15,1157878929
12-Jun-20,21.14,23.23,21.00,22.12,938596456
10-Jun-20,27.30,28.00,22.91,23.50,1357107090
09-Jun-20,26.20,29.56,25.02,25.78,1849022059
08-Jun-20,23.44,27.48,22.86,27.35,1298596966
05-Jun-20,20.70,21.73,20.53,21.16,693113718
04-Jun-20,18.75,19.59,17.74,19.08,521935571
03-Jun-20,17.85,19.63,17.70,18.45,859127875
02-Jun-20,15.70,16.80,15.63,16.75,529011058
01-Jun-20,14.20,15.45,14.00,15.35,341109598
29-May-20,14.50,14.65,14.10,14.28,213999534
28-May-20,14.59,15.24,14.43,14.75,170841165
27-May-20,15.02,15.10,14.08,14.87,217037999
26-May-20,15.90,16.00,14.63,14.75,268098822
25-May-20,15.60,16.10,15.19,15.34,193380756
22-May-20,15.00,15.35,14.60,14.80,213420952
21-May-20,15.80,16.80,15.34,15.43,552352383
20-May-20,14.26,16.87,14.05,15.33,796920529
19-May-20,13.89,14.99,12.72,13.65,643853696
18-May-20,11.66,14.60,11.44,14.39,448592442
15-May-20,11.61,11.83,11.01,11.08,176078392
14-May-20,12.00,12.20,11.36,11.60,205363970
13-May-20,12.86,13.02,12.08,12.29,118636954
12-May-20,13.25,13.79,12.53,12.53,100795730
11-May-20,13.50,13.64,12.66,13.15,99682312
08-May-20,13.94,14.20,13.45,13.60,155004655
07-May-20,15.21,15.26,13.65,13.66,216871923
06-May-20,15.12,15.26,14.45,14.77,106550515
05-May-20,15.65,15.78,15.06,15.16,115966792
04-May-20,15.90,16.20,14.88,15.16,297798148
30-Apr-20,16.79,17.40,16.28,17.40,251283328
29-Apr-20,16.29,17.48,16.25,17.12,267639689
28-Apr-20,14.49,16.10,14.29,16.05,189369840
27-Apr-20,14.61,14.74,13.89,14.11,138308881
24-Apr-20,16.24,16.26,13.70,13.99,273860101
23-Apr-20,16.36,16.65,16.02,16.37,171398405
22-Apr-20,16.45,16.73,16.18,16.31,164923066
20-Apr-20,15.99,16.84,15.75,16.68,173579371
17-Apr-20,16.56,17.15,16.02,16.19,180087501
16-Apr-20,16.93,17.20,16.00,16.00,142474209
15-Apr-20,15.80,16.87,15.71,16.50,152999503
14-Apr-20,16.28,16.90,15.91,16.35,212574745
13-Apr-20,16.39,16.71,15.62,16.15,135675201
09-Apr-20,17.44,17.60,16.02,16.30,215826878
08-Apr-20,15.69,16.86,15.01,16.79,213520805
07-Apr-20,16.86,17.90,15.60,15.60,281223060
06-Apr-20,15.80,15.92,14.71,15.60,149335623
03-Apr-20,14.60,14.61,13.12,14.10,113798375
02-Apr-20,15.20,15.98,14.40,14.61,168097390
01-Apr-20,16.04,16.09,14.37,14.85,252510465
31-Mar-20,19.50,19.65,17.20,17.55,220139868
30-Mar-20,20.97,22.38,18.90,19.09,176158149
27-Mar-20,19.23,21.98,18.25,19.50,262871591
26-Mar-20,19.00,23.48,19.00,20.52,423398994
25-Mar-20,16.59,20.00,16.55,19.17,365096465
24-Mar-20,16.60,17.66,15.66,16.17,322667173
23-Mar-20,14.22,14.34,12.53,14.28,174873272
20-Mar-20,13.70,17.50,13.01,13.80,259191883
19-Mar-20,9.80,13.40,8.74,11.97,187576282
18-Mar-20,13.50,13.50,9.10,10.35,228557661
17-Mar-20,16.34,16.34,13.72,15.23,289337892
16-Mar-20,17.40,20.78,15.58,15.60,313902372
13-Mar-20,24.47,25.00,20.30,24.71,448242466
12-Mar-20,20.02,22.02,20.00,20.30,174531444
11-Mar-20,33.98,35.12,28.48,30.25,251681418
10-Mar-20,36.80,36.80,32.90,36.18,218743580
09-Mar-20,36.00,36.35,31.55,32.10,212542198
06-Mar-20,34.51,39.78,33.80,38.68,481303212
05-Mar-20,43.85,43.85,37.70,38.25,264008854
04-Mar-20,46.00,46.21,43.51,44.75,208395586
03-Mar-20,45.40,46.38,43.67,44.00,359511897
02-Mar-20,45.65,46.96,44.34,45.19,317716900
28-Feb-20,44.11,45.29,42.55,44.44,280016318
27-Feb-20,47.79,48.31,44.52,45.13,365882105
26-Feb-20,49.90,50.84,47.85,48.25,336615807
21-Feb-20,55.79,56.21,54.96,55.65,138574734
20-Feb-20,57.51,57.86,55.96,56.40,167769081
19-Feb-20,58.00,58.77,57.60,58.08,58331552
18-Feb-20,58.60,58.60,57.17,58.02,86032414
17-Feb-20,59.99,59.99,58.55,58.70,73300553
14-Feb-20,59.15,59.79,58.50,59.24,94082368
13-Feb-20,58.80,59.19,57.93,59.00,126995119
12-Feb-20,58.50,60.55,58.10,59.66,166684823
11-Feb-20,58.34,58.92,57.32,58.34,168430541
10-Feb-20,56.30,56.90,55.34,56.82,202783057
07-Feb-20,59.38,59.45,56.29,56.29,268050861
06-Feb-20,61.95,61.95,58.89,59.07,197336518
05-Feb-20,61.67,62.00,61.27,61.27,125559659
04-Feb-20,61.43,61.76,60.36,60.80,116626887
03-Feb-20,59.26,61.25,58.98,60.13,140969688
31-Jan-20,58.10,59.68,57.84,59.26,176295490
30-Jan-20,59.00,59.78,57.37,59.71,246031750
29-Jan-20,62.55,62.87,59.30,59.87,219815307
28-Jan-20,59.00,62.67,58.80,62.41,360525513
27-Jan-20,56.70,58.13,56.66,57.48,129255517
24-Jan-20,61.24,61.49,59.25,59.46,103091902
23-Jan-20,59.50,61.23,57.86,61.20,109878090
22-Jan-20,60.10,61.04,58.46,59.60,174744595
21-Jan-20,61.40,61.55,59.71,60.05,126754994
20-Jan-20,61.25,61.77,60.89,61.77,87055090
17-Jan-20,59.95,61.35,59.75,61.35,98883128
16-Jan-20,59.82,60.49,59.13,59.44,165528124
15-Jan-20,59.38,59.80,58.70,59.30,184084097
14-Jan-20,58.30,59.19,57.93,59.19,113233254
13-Jan-20,57.50,58.39,57.42,58.30,126781470
10-Jan-20,57.52,58.09,56.95,57.50,95664666
09-Jan-20,57.06,58.18,56.90,57.28,121147930
08-Jan-20,56.31,57.61,56.01,56.92,161313627
07-Jan-20,55.79,57.06,55.10,56.82,150529390
06-Jan-20,56.61,56.61,54.56,55.00,226226554
03-Jan-20,57.04,58.21,56.61,56.76,216176500
02-Jan-20,58.78,59.30,58.15,58.80,114889921
30-Dec-19,57.60,58.80,57.43,58.28,94104028
27-Dec-19,57.41,57.80,56.66,57.80,105951182
26-Dec-19,57.66,58.15,57.04,57.07,132609604

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AZUL4

cotações, gráficos e mais...