papéis
login
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
05/03/2021-0,94%-0,3638,1438,3636,3938,49472M31.388
04/03/2021-0,16%-0,0638,5037,7237,2240,10403M26.257
03/03/2021-0,59%-0,2338,5638,4636,9039,15355M32.353
02/03/2021-3,15%-1,2638,7939,4037,8439,61341M30.698
01/03/2021-1,35%-0,5540,0541,1139,8941,77229M19.265
26/02/2021-4,36%-1,8540,6042,2540,3142,53313M20.078
25/02/2021-5,56%-2,5042,4545,0541,5245,28343M21.840
24/02/20214,29%1,8544,9543,5043,0145,64392M24.181
23/02/20213,28%1,3743,1042,7541,0143,58245M16.633
22/02/2021-4,51%-1,9741,7342,3341,2143,21309M27.340
19/02/20213,31%1,4043,7042,3042,1344,00220M14.295
18/02/2021-2,38%-1,0342,3043,3341,8843,85191M16.391
17/02/20211,10%0,4743,3342,8642,4643,60124M10.569
12/02/2021-0,42%-0,1842,8642,6841,8043,18171M9.562
11/02/20210,68%0,2943,0442,9142,6444,34239M12.725
10/02/2021-3,50%-1,5542,7544,4742,1544,65202M14.864
09/02/2021-0,65%-0,2944,3044,3043,7144,78246M15.489
08/02/20212,39%1,0444,5943,5843,2044,85312M17.774
05/02/20210,42%0,1843,5543,7142,6243,89170M12.083
04/02/20212,02%0,8643,3742,6042,4443,91275M16.480
03/02/20210,88%0,3742,5142,5141,6042,86202M15.849
02/02/20211,79%0,7442,1442,4041,2942,67223M18.902
01/02/20212,63%1,0641,4041,2240,4441,88273M19.519
29/01/2021-2,65%-1,1040,3440,8839,2242,69464M24.507
28/01/20213,73%1,4941,4439,8939,8144,17818M46.221
27/01/20215,49%2,0839,9537,9137,6440,83690M43.977
26/01/2021-2,67%-1,0437,8738,5037,5539,58355M29.112
22/01/20211,59%0,6138,9137,3037,0338,91291M20.113
21/01/20211,03%0,3938,3037,9037,0138,30257M14.867
20/01/20210,85%0,3237,9137,7036,1838,70335M18.039
19/01/2021-1,34%-0,5137,5938,8337,3139,12268M16.790
18/01/20211,82%0,6838,1038,7237,9039,95356M19.849
15/01/2021-2,98%-1,1537,4237,9637,0838,39317M19.115
14/01/20217,26%2,6138,5736,4336,2939,39612M30.530
13/01/2021-4,67%-1,7635,9637,6635,8037,89240M16.510
12/01/20213,51%1,2837,7236,7836,3637,94219M13.615
11/01/2021-0,44%-0,1636,4436,2836,0837,14196M13.485
08/01/20211,53%0,5536,6036,5536,2137,35258M17.681
07/01/2021-1,66%-0,6136,0537,0035,8737,68257M19.423
06/01/2021-4,03%-1,5436,6638,0536,5838,50307M22.666
05/01/20211,25%0,4738,2037,5036,6738,58297M19.859
04/01/2021-3,99%-1,5737,7340,0037,2740,17339M21.994
30/12/20204,33%1,6339,3038,0237,8039,70419M20.679
29/12/2020-0,26%-0,1037,6738,1037,3738,75228M16.240
28/12/20200,19%0,0737,7738,3037,1738,75280M17.239
23/12/20206,89%2,4337,7035,2735,1038,05459M24.088
22/12/2020-3,37%-1,2335,2736,8334,6337,10313M16.705
21/12/2020-3,82%-1,4536,5035,0034,5037,03477M28.487
18/12/2020-2,04%-0,7937,9538,5937,6639,30273M16.096
17/12/2020-2,37%-0,9438,7439,9338,5640,04282M17.591
16/12/2020-0,58%-0,2339,6839,9339,1540,49287M21.421
15/12/20200,94%0,3739,9139,9038,6339,99351M21.237
14/12/2020-2,90%-1,1839,5441,3039,4441,64330M20.873
11/12/20201,67%0,6740,7239,4439,1440,99335M22.204
10/12/2020-2,05%-0,8440,0541,3939,1241,49353M22.314
09/12/2020-1,21%-0,5040,8942,0040,2042,49320M18.848
08/12/2020-1,19%-0,5041,3942,4041,1743,29402M22.685
07/12/2020-0,26%-0,1141,8942,1041,6443,52441M27.253
04/12/2020-0,66%-0,2842,0043,5141,3143,93448M28.861
03/12/20204,34%1,7642,2841,1441,1244,18987M51.191
02/12/20204,06%1,5840,5239,0438,7840,78502M23.667
01/12/20202,42%0,9238,9439,5538,5639,89491M26.678
30/11/20203,06%1,1338,0237,0036,9340,20968M47.491
27/11/2020-0,91%-0,3436,8937,3136,7037,66384M17.026
26/11/20203,42%1,2337,2335,8135,6037,80330M15.862
25/11/20200,31%0,1136,0035,8035,6436,39268M15.488
24/11/20200,76%0,2735,8936,2035,4636,43395M24.800
23/11/20202,86%0,9935,6235,9135,3736,59479M26.122
20/11/2020-2,94%-1,0534,6335,5234,5236,25465M28.812
19/11/20204,02%1,3835,6834,3033,2635,76660M38.923
18/11/20204,41%1,4534,3033,5233,3335,591.113M59.698
17/11/20202,18%0,7032,8531,6431,0133,33655M41.207
16/11/202010,86%3,1532,1530,3929,8232,83954M61.967
13/11/20203,94%1,1029,0028,2327,8329,09330M21.851
12/11/2020-6,38%-1,9027,9029,4827,8229,79474M32.288
11/11/2020-1,62%-0,4929,8030,1128,7030,78468M35.776
10/11/2020-1,37%-0,4230,2930,0529,7631,90656M44.610
09/11/202018,43%4,7830,7129,5128,5031,041.410M85.565
06/11/20201,29%0,3325,9324,9924,5626,07292M21.784
05/11/20209,50%2,2225,6024,0023,8125,60326M24.582
04/11/20203,96%0,8923,3822,9522,4223,61239M18.690
03/11/2020-0,27%-0,0622,4923,2022,2723,53236M20.173
30/10/2020-3,59%-0,8422,5523,0922,0923,29267M21.411
29/10/2020-0,04%-0,0123,3923,0021,0023,65430M32.305
28/10/2020-9,58%-2,4823,4024,9023,3025,00420M31.046
27/10/2020-0,99%-0,2625,8826,1625,7526,72211M14.690
26/10/2020-3,54%-0,9626,1426,7725,7426,90278M22.808
23/10/20201,35%0,3627,1026,6626,5227,37240M16.112
22/10/20202,37%0,6226,7426,1526,0326,87267M18.378
21/10/2020-0,61%-0,1626,1226,2325,8226,59183M15.183
20/10/2020-0,94%-0,2526,2826,7826,0727,02312M23.124
19/10/20204,04%1,0326,5325,7525,7227,28506M33.858
16/10/2020-0,89%-0,2325,5025,6925,3025,87177M17.519
15/10/2020-0,31%-0,0825,7324,9024,7625,79265M20.848
14/10/20202,46%0,6225,8125,1925,1526,10271M21.928
13/10/2020-0,43%-0,1125,1925,5724,8125,70218M19.037
09/10/20200,68%0,1725,3025,0024,8825,95333M31.015
08/10/20200,64%0,1625,1325,2824,7125,50267M22.139
07/10/2020-3,55%-0,9224,9726,7624,7126,98651M48.715
06/10/20206,50%1,5825,8924,7624,5526,64604M45.804
05/10/20200,16%0,0424,3124,6024,0024,90263M21.870
02/10/2020-5,56%-1,4324,2725,4024,2525,56364M29.616
01/10/20205,41%1,3225,7025,3224,8326,08534M41.421
30/09/20201,80%0,4324,3824,0123,7025,04389M32.217
29/09/2020-7,71%-2,0023,9526,0423,7826,23478M42.086
28/09/2020-3,10%-0,8325,9527,5025,7128,09491M40.052
25/09/2020-0,26%-0,0726,7826,5226,3227,33263M20.019
24/09/20200,37%0,1026,8526,7625,9227,39352M26.974
23/09/20201,83%0,4826,7526,5026,1327,27384M27.868
22/09/20201,04%0,2726,2726,1825,8126,92366M31.322
21/09/2020-7,80%-2,2026,0027,2925,8927,59608M46.884
18/09/2020-2,46%-0,7128,2028,9027,9029,34452M31.794
17/09/2020-0,62%-0,1828,9128,7728,3929,50376M28.445
16/09/20203,78%1,0629,0928,1027,8329,42570M41.345
15/09/2020-0,78%-0,2228,0328,2127,6528,66443M35.009
14/09/20206,28%1,6728,2527,0526,6028,37567M43.841
11/09/20201,84%0,4826,5826,9025,1127,07491M44.685
10/09/2020-0,46%-0,1226,1026,3026,1027,45457M42.632
09/09/2020-0,15%-0,0426,2226,6025,6927,22513M39.575
08/09/20206,79%1,6726,2624,3524,1026,50605M52.867
04/09/20202,50%0,6024,5924,2123,7924,80412M38.613
03/09/20203,67%0,8523,9923,1523,0224,20533M47.206
02/09/20201,00%0,2323,1423,0522,6623,56231M20.361
01/09/20203,15%0,7022,9122,3622,1123,14280M28.181
31/08/2020-2,93%-0,6722,2122,7022,1423,51259M25.692
28/08/20202,28%0,5122,8822,4022,0522,98238M25.149
27/08/20203,61%0,7822,3721,7521,6422,66341M30.157
26/08/2020-1,64%-0,3621,5921,9021,2422,15180M21.038
25/08/2020-2,75%-0,6221,9523,0021,8723,01258M23.056
24/08/20204,06%0,8822,5721,9221,5922,60287M27.544
21/08/20200,56%0,1221,6921,5721,3822,40230M23.593
20/08/20200,47%0,1021,5721,0020,7321,74168M17.730
19/08/2020-1,51%-0,3321,4721,8921,3322,12160M18.306
18/08/2020--21,8021,7021,3522,07158M19.321


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito