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
17/09/2021	-1,19%	-0,42	34,76	35,01	34,55	35,65	151M	11.177
16/09/2021	0,98%	0,34	35,18	34,65	34,28	35,39	190M	12.816
15/09/2021	-1,02%	-0,36	34,84	35,44	34,81	35,60	127M	9.377
14/09/2021	-1,68%	-0,60	35,20	35,97	35,01	36,10	111M	9.175
13/09/2021	2,52%	0,88	35,80	35,84	34,84	36,14	196M	12.746
10/09/2021	-1,63%	-0,58	34,92	36,10	34,73	36,79	208M	16.197
09/09/2021	2,39%	0,83	35,50	35,29	34,22	35,77	197M	18.368
08/09/2021	-4,52%	-1,64	34,67	36,19	34,45	36,91	191M	19.671
06/09/2021	-0,93%	-0,34	36,31	36,56	36,03	36,87	77M	6.023
03/09/2021	-1,27%	-0,47	36,65	37,32	36,11	37,52	147M	10.635
02/09/2021	-1,75%	-0,66	37,12	37,75	36,68	38,04	168M	14.793

01/09/2021	0,13%	0,05	37,78	37,92	37,40	38,31	85M	8.303
31/08/2021	-0,42%	-0,16	37,73	38,03	37,37	38,56	135M	10.066
30/08/2021	-3,27%	-1,28	37,89	39,10	37,89	39,17	121M	10.798
27/08/2021	0,95%	0,37	39,17	38,99	38,73	39,58	127M	9.431
26/08/2021	-2,37%	-0,94	38,80	39,25	38,58	40,18	172M	13.156
25/08/2021	0,10%	0,04	39,74	39,50	38,92	39,86	117M	9.987
24/08/2021	7,30%	2,70	39,70	37,90	37,70	39,90	238M	16.439
23/08/2021	2,41%	0,87	37,00	36,56	36,19	37,54	125M	11.312
20/08/2021	2,67%	0,94	36,13	34,75	34,35	36,58	193M	15.006
19/08/2021	2,42%	0,83	35,19	33,73	33,63	35,20	138M	11.281
18/08/2021	1,09%	0,37	34,36	33,94	33,57	35,01	144M	14.822
17/08/2021	-3,82%	-1,35	33,99	35,34	33,60	35,34	161M	14.929
16/08/2021	-3,89%	-1,43	35,34	36,44	35,04	36,45	146M	15.060
13/08/2021	-1,13%	-0,42	36,77	37,30	36,41	37,49	108M	8.872
12/08/2021	-1,35%	-0,51	37,19	37,70	36,27	37,90	143M	10.593
11/08/2021	-0,42%	-0,16	37,70	37,87	37,17	37,92	97M	7.432
10/08/2021	-0,29%	-0,11	37,86	38,01	37,60	38,45	108M	7.645
09/08/2021	0,00%	0,00	37,97	37,80	37,43	38,27	102M	8.378
06/08/2021	0,50%	0,19	37,97	37,81	37,66	38,48	127M	9.500
05/08/2021	0,11%	0,04	37,78	38,00	37,77	38,79	155M	13.472
04/08/2021	-2,35%	-0,91	37,74	38,65	37,72	38,69	138M	12.730
03/08/2021	-0,08%	-0,03	38,65	38,77	37,31	38,94	154M	14.369
02/08/2021	-0,57%	-0,22	38,68	39,75	38,68	40,07	173M	13.160
30/07/2021	-3,07%	-1,23	38,90	39,74	38,69	39,78	171M	12.575
29/07/2021	-1,35%	-0,55	40,13	40,95	39,85	41,20	127M	8.444
28/07/2021	2,55%	1,01	40,68	40,07	39,81	41,07	182M	14.600
27/07/2021	-2,72%	-1,11	39,67	40,50	39,33	40,51	199M	12.149
26/07/2021	2,72%	1,08	40,78	39,81	39,55	40,84	133M	9.640
23/07/2021	-1,24%	-0,50	39,70	40,33	39,68	40,57	121M	7.819
22/07/2021	-1,33%	-0,54	40,20	40,75	40,09	41,12	129M	8.332
21/07/2021	0,74%	0,30	40,74	40,70	40,06	41,27	124M	9.037
20/07/2021	2,98%	1,17	40,44	39,49	38,77	40,71	165M	12.110
19/07/2021	-3,04%	-1,23	39,27	39,71	38,71	39,80	302M	21.586
16/07/2021	-3,23%	-1,35	40,50	42,06	40,37	42,27	238M	12.801
15/07/2021	-1,65%	-0,70	41,85	42,40	41,51	42,55	149M	8.778
14/07/2021	0,14%	0,06	42,55	42,95	42,30	43,49	180M	12.932
13/07/2021	-0,14%	-0,06	42,49	42,35	41,73	42,66	150M	10.828
12/07/2021	3,25%	1,34	42,55	41,76	41,42	42,59	168M	11.092
08/07/2021	-3,42%	-1,46	41,21	41,70	40,95	41,99	215M	14.247
07/07/2021	0,40%	0,17	42,67	42,89	41,65	43,15	193M	14.517
06/07/2021	-4,17%	-1,85	42,50	44,21	42,40	44,42	245M	15.630
05/07/2021	-0,83%	-0,37	44,35	44,71	44,25	44,99	73M	4.851
02/07/2021	1,73%	0,76	44,72	44,19	43,54	44,85	201M	13.294
01/07/2021	0,16%	0,07	43,96	44,02	43,15	44,32	188M	11.740
30/06/2021	-1,44%	-0,64	43,89	44,29	43,62	44,69	220M	18.429
29/06/2021	-1,76%	-0,80	44,53	45,11	43,70	45,55	217M	14.917
28/06/2021	-1,39%	-0,64	45,33	45,90	44,91	46,33	177M	9.580
25/06/2021	-2,19%	-1,03	45,97	46,91	45,62	47,20	173M	11.441
24/06/2021	-1,05%	-0,50	47,00	48,05	46,69	48,20	216M	13.150
23/06/2021	0,15%	0,07	47,50	47,55	47,25	48,34	194M	13.855
22/06/2021	-1,78%	-0,86	47,43	48,53	47,01	48,53	196M	17.565
21/06/2021	3,14%	1,47	48,29	47,18	46,71	48,40	223M	13.911
18/06/2021	1,94%	0,89	46,82	45,71	45,23	47,20	232M	14.142
17/06/2021	-0,84%	-0,39	45,93	46,45	45,60	46,62	151M	8.581
16/06/2021	-0,24%	-0,11	46,32	46,57	45,56	46,98	259M	17.502
15/06/2021	-2,66%	-1,27	46,43	47,85	46,00	48,14	257M	15.360
14/06/2021	1,88%	0,88	47,70	47,63	47,09	48,74	294M	17.433
11/06/2021	-2,01%	-0,96	46,82	47,80	46,53	47,80	153M	9.303
10/06/2021	0,31%	0,15	47,78	48,01	46,86	48,34	242M	14.703
09/06/2021	-1,89%	-0,92	47,63	48,78	47,48	49,43	355M	24.545
08/06/2021	2,86%	1,35	48,55	47,38	46,81	48,79	354M	21.583
07/06/2021	5,57%	2,49	47,20	45,94	45,94	48,03	543M	31.608
04/06/2021	1,96%	0,86	44,71	43,98	43,68	44,95	257M	18.000
02/06/2021	2,21%	0,95	43,85	43,06	42,63	44,09	259M	15.970
01/06/2021	-0,23%	-0,10	42,90	43,60	42,60	44,25	421M	28.204
31/05/2021	0,33%	0,14	43,00	42,90	42,67	43,40	159M	8.279
28/05/2021	-3,94%	-1,76	42,86	44,00	42,39	44,00	426M	23.739
27/05/2021	-4,58%	-2,14	44,62	46,95	44,50	47,15	612M	31.628
26/05/2021	11,31%	4,75	46,76	42,75	42,55	46,76	1.001M	51.262
25/05/2021	4,11%	1,66	42,01	40,62	40,52	42,60	430M	23.789
24/05/2021	-1,54%	-0,63	40,35	41,42	39,88	41,42	232M	15.800
21/05/2021	1,91%	0,77	40,98	40,48	40,09	41,47	277M	17.477
20/05/2021	1,03%	0,41	40,21	39,78	39,76	40,90	211M	11.694
19/05/2021	0,56%	0,22	39,80	39,22	39,00	39,95	166M	10.993
18/05/2021	0,35%	0,14	39,58	39,64	39,19	40,18	149M	9.087
17/05/2021	-0,58%	-0,23	39,44	39,56	38,77	39,76	135M	9.111
14/05/2021	1,74%	0,68	39,67	39,43	39,38	40,55	174M	12.271
13/05/2021	1,51%	0,58	38,99	38,86	38,50	39,52	262M	12.821
12/05/2021	-5,70%	-2,32	38,41	40,26	38,41	40,42	276M	16.412
11/05/2021	3,17%	1,25	40,73	39,02	38,52	40,73	379M	16.738
10/05/2021	1,73%	0,67	39,48	39,06	38,73	39,82	274M	16.104
07/05/2021	3,60%	1,35	38,81	37,52	37,40	39,10	333M	22.613
06/05/2021	-1,65%	-0,63	37,46	38,12	36,95	38,85	237M	15.609
05/05/2021	1,71%	0,64	38,09	37,80	37,01	38,54	211M	12.944
04/05/2021	-1,96%	-0,75	37,45	38,12	37,17	38,25	217M	14.877
03/05/2021	-0,78%	-0,30	38,20	38,80	37,65	39,13	199M	15.435
30/04/2021	-4,21%	-1,69	38,50	40,06	38,43	40,54	278M	19.013
29/04/2021	0,25%	0,10	40,19	40,15	39,86	41,20	276M	18.476
28/04/2021	1,75%	0,69	40,09	39,60	39,50	40,44	200M	12.504
27/04/2021	-0,03%	-0,01	39,40	39,41	38,86	40,40	212M	13.210
26/04/2021	1,29%	0,50	39,41	39,31	39,12	39,99	146M	9.976
23/04/2021	0,65%	0,25	38,91	38,99	38,32	39,45	186M	12.227
22/04/2021	3,26%	1,22	38,66	37,95	37,83	39,38	270M	17.785
20/04/2021	-1,37%	-0,52	37,44	38,00	36,63	38,18	254M	15.583
19/04/2021	0,40%	0,15	37,96	37,88	37,60	38,65	227M	12.421
16/04/2021	-0,03%	-0,01	37,81	37,98	37,45	38,16	172M	10.661
15/04/2021	-0,73%	-0,28	37,82	38,28	37,80	38,63	165M	11.863
14/04/2021	0,18%	0,07	38,10	38,14	37,83	38,74	252M	16.471
13/04/2021	-0,83%	-0,32	38,03	38,50	37,57	38,53	305M	19.986
12/04/2021	-2,54%	-1,00	38,35	39,33	38,10	39,68	342M	22.376
09/04/2021	-1,53%	-0,61	39,35	39,80	39,06	40,15	305M	17.888
08/04/2021	1,29%	0,51	39,96	39,61	39,20	40,17	151M	9.571
07/04/2021	-0,55%	-0,22	39,45	39,65	39,04	40,37	234M	13.024
06/04/2021	-0,33%	-0,13	39,67	39,59	39,06	40,06	212M	10.974
05/04/2021	4,76%	1,81	39,80	38,50	38,40	40,05	284M	15.561
01/04/2021	0,37%	0,14	37,99	38,25	37,95	39,02	226M	13.695
31/03/2021	-2,97%	-1,16	37,85	39,03	37,39	39,70	431M	25.522
30/03/2021	6,94%	2,53	39,01	36,27	36,27	39,25	445M	28.100
29/03/2021	-2,38%	-0,89	36,48	37,47	36,39	37,89	301M	19.828
26/03/2021	0,43%	0,16	37,37	37,94	36,53	38,16	273M	18.856
25/03/2021	1,86%	0,68	37,21	36,72	35,80	37,43	265M	17.574
24/03/2021	-0,60%	-0,22	36,53	37,50	36,45	38,45	358M	23.968
23/03/2021	-6,80%	-2,68	36,75	38,91	36,50	38,98	592M	41.003
22/03/2021	-6,10%	-2,56	39,43	40,98	39,06	41,20	327M	22.306
19/03/2021	3,17%	1,29	41,99	40,80	40,18	42,32	258M	13.292
18/03/2021	-2,02%	-0,84	40,70	41,19	40,27	42,18	254M	15.300
17/03/2021	3,36%	1,35	41,54	39,81	39,81	41,77	258M	18.768
16/03/2021	-6,19%	-2,65	40,19	42,80	39,80	43,24	371M	26.697
15/03/2021	4,16%	1,71	42,84	40,90	40,75	43,88	423M	23.363
12/03/2021	1,68%	0,68	41,13	39,96	39,50	41,40	276M	17.919
11/03/2021	5,50%	2,11	40,45	39,20	38,85	40,73	363M	24.355
10/03/2021	6,56%	2,36	38,34	36,16	36,08	38,75	399M	24.964
09/03/2021	-	-	35,98	36,01	35,15	36,67	272M	17.258

Date,Open,High,Low,Close,Volume
17-Sep-21,35.01,35.65,34.55,34.76,151031640
16-Sep-21,34.65,35.39,34.28,35.18,190347627
15-Sep-21,35.44,35.60,34.81,34.84,126581644
14-Sep-21,35.97,36.10,35.01,35.20,110549318
13-Sep-21,35.84,36.14,34.84,35.80,195551257
10-Sep-21,36.10,36.79,34.73,34.92,208272679
09-Sep-21,35.29,35.77,34.22,35.50,196810997
08-Sep-21,36.19,36.91,34.45,34.67,190710213
06-Sep-21,36.56,36.87,36.03,36.31,77440191
03-Sep-21,37.32,37.52,36.11,36.65,147168177
02-Sep-21,37.75,38.04,36.68,37.12,167769084
01-Sep-21,37.92,38.31,37.40,37.78,84656329
31-Aug-21,38.03,38.56,37.37,37.73,134985100
30-Aug-21,39.10,39.17,37.89,37.89,121399784
27-Aug-21,38.99,39.58,38.73,39.17,126543178
26-Aug-21,39.25,40.18,38.58,38.80,171796481
25-Aug-21,39.50,39.86,38.92,39.74,116511189
24-Aug-21,37.90,39.90,37.70,39.70,238215425
23-Aug-21,36.56,37.54,36.19,37.00,125133042
20-Aug-21,34.75,36.58,34.35,36.13,192685164
19-Aug-21,33.73,35.20,33.63,35.19,138177028
18-Aug-21,33.94,35.01,33.57,34.36,143722751
17-Aug-21,35.34,35.34,33.60,33.99,161344042
16-Aug-21,36.44,36.45,35.04,35.34,145616569
13-Aug-21,37.30,37.49,36.41,36.77,107879776
12-Aug-21,37.70,37.90,36.27,37.19,143366148
11-Aug-21,37.87,37.92,37.17,37.70,97375962
10-Aug-21,38.01,38.45,37.60,37.86,107823473
09-Aug-21,37.80,38.27,37.43,37.97,101725089
06-Aug-21,37.81,38.48,37.66,37.97,127052392
05-Aug-21,38.00,38.79,37.77,37.78,154754897
04-Aug-21,38.65,38.69,37.72,37.74,137691650
03-Aug-21,38.77,38.94,37.31,38.65,154229709
02-Aug-21,39.75,40.07,38.68,38.68,172978613
30-Jul-21,39.74,39.78,38.69,38.90,170680934
29-Jul-21,40.95,41.20,39.85,40.13,126509928
28-Jul-21,40.07,41.07,39.81,40.68,181868870
27-Jul-21,40.50,40.51,39.33,39.67,198673418
26-Jul-21,39.81,40.84,39.55,40.78,132549647
23-Jul-21,40.33,40.57,39.68,39.70,120698294
22-Jul-21,40.75,41.12,40.09,40.20,128933143
21-Jul-21,40.70,41.27,40.06,40.74,124424530
20-Jul-21,39.49,40.71,38.77,40.44,164812553
19-Jul-21,39.71,39.80,38.71,39.27,302294374
16-Jul-21,42.06,42.27,40.37,40.50,237578296
15-Jul-21,42.40,42.55,41.51,41.85,149041715
14-Jul-21,42.95,43.49,42.30,42.55,179947695
13-Jul-21,42.35,42.66,41.73,42.49,150299255
12-Jul-21,41.76,42.59,41.42,42.55,167987263
08-Jul-21,41.70,41.99,40.95,41.21,214722132
07-Jul-21,42.89,43.15,41.65,42.67,193078912
06-Jul-21,44.21,44.42,42.40,42.50,244636034
05-Jul-21,44.71,44.99,44.25,44.35,72644818
02-Jul-21,44.19,44.85,43.54,44.72,201000378
01-Jul-21,44.02,44.32,43.15,43.96,187609688
30-Jun-21,44.29,44.69,43.62,43.89,220051166
29-Jun-21,45.11,45.55,43.70,44.53,216781354
28-Jun-21,45.90,46.33,44.91,45.33,177121924
25-Jun-21,46.91,47.20,45.62,45.97,173097500
24-Jun-21,48.05,48.20,46.69,47.00,216000168
23-Jun-21,47.55,48.34,47.25,47.50,194158431
22-Jun-21,48.53,48.53,47.01,47.43,195593281
21-Jun-21,47.18,48.40,46.71,48.29,223325056
18-Jun-21,45.71,47.20,45.23,46.82,231521945
17-Jun-21,46.45,46.62,45.60,45.93,151214365
16-Jun-21,46.57,46.98,45.56,46.32,258646653
15-Jun-21,47.85,48.14,46.00,46.43,257361210
14-Jun-21,47.63,48.74,47.09,47.70,294184958
11-Jun-21,47.80,47.80,46.53,46.82,152760342
10-Jun-21,48.01,48.34,46.86,47.78,242126467
09-Jun-21,48.78,49.43,47.48,47.63,354909635
08-Jun-21,47.38,48.79,46.81,48.55,353838741
07-Jun-21,45.94,48.03,45.94,47.20,542817808
04-Jun-21,43.98,44.95,43.68,44.71,257254713
02-Jun-21,43.06,44.09,42.63,43.85,258712453
01-Jun-21,43.60,44.25,42.60,42.90,420586013
31-May-21,42.90,43.40,42.67,43.00,158722271
28-May-21,44.00,44.00,42.39,42.86,426308295
27-May-21,46.95,47.15,44.50,44.62,612426126
26-May-21,42.75,46.76,42.55,46.76,1001269366
25-May-21,40.62,42.60,40.52,42.01,429591608
24-May-21,41.42,41.42,39.88,40.35,231831337
21-May-21,40.48,41.47,40.09,40.98,277427367
20-May-21,39.78,40.90,39.76,40.21,210511043
19-May-21,39.22,39.95,39.00,39.80,165596002
18-May-21,39.64,40.18,39.19,39.58,149472258
17-May-21,39.56,39.76,38.77,39.44,135056680
14-May-21,39.43,40.55,39.38,39.67,173658467
13-May-21,38.86,39.52,38.50,38.99,261704705
12-May-21,40.26,40.42,38.41,38.41,276476850
11-May-21,39.02,40.73,38.52,40.73,379118838
10-May-21,39.06,39.82,38.73,39.48,273894556
07-May-21,37.52,39.10,37.40,38.81,333378264
06-May-21,38.12,38.85,36.95,37.46,237011684
05-May-21,37.80,38.54,37.01,38.09,211139892
04-May-21,38.12,38.25,37.17,37.45,216661517
03-May-21,38.80,39.13,37.65,38.20,198694082
30-Apr-21,40.06,40.54,38.43,38.50,278227625
29-Apr-21,40.15,41.20,39.86,40.19,275851526
28-Apr-21,39.60,40.44,39.50,40.09,199968435
27-Apr-21,39.41,40.40,38.86,39.40,212063714
26-Apr-21,39.31,39.99,39.12,39.41,146471470
23-Apr-21,38.99,39.45,38.32,38.91,185593082
22-Apr-21,37.95,39.38,37.83,38.66,270435560
20-Apr-21,38.00,38.18,36.63,37.44,254265489
19-Apr-21,37.88,38.65,37.60,37.96,227304445
16-Apr-21,37.98,38.16,37.45,37.81,171797630
15-Apr-21,38.28,38.63,37.80,37.82,164694834
14-Apr-21,38.14,38.74,37.83,38.10,251952491
13-Apr-21,38.50,38.53,37.57,38.03,304919668
12-Apr-21,39.33,39.68,38.10,38.35,341831681
09-Apr-21,39.80,40.15,39.06,39.35,305276348
08-Apr-21,39.61,40.17,39.20,39.96,151455969
07-Apr-21,39.65,40.37,39.04,39.45,233572204
06-Apr-21,39.59,40.06,39.06,39.67,212383352
05-Apr-21,38.50,40.05,38.40,39.80,284275215
01-Apr-21,38.25,39.02,37.95,37.99,226301155
31-Mar-21,39.03,39.70,37.39,37.85,431485821
30-Mar-21,36.27,39.25,36.27,39.01,445401951
29-Mar-21,37.47,37.89,36.39,36.48,301406033
26-Mar-21,37.94,38.16,36.53,37.37,273406169
25-Mar-21,36.72,37.43,35.80,37.21,264968532
24-Mar-21,37.50,38.45,36.45,36.53,357836259
23-Mar-21,38.91,38.98,36.50,36.75,592037833
22-Mar-21,40.98,41.20,39.06,39.43,327137263
19-Mar-21,40.80,42.32,40.18,41.99,257655714
18-Mar-21,41.19,42.18,40.27,40.70,254377270
17-Mar-21,39.81,41.77,39.81,41.54,257786089
16-Mar-21,42.80,43.24,39.80,40.19,370613623
15-Mar-21,40.90,43.88,40.75,42.84,422838738
12-Mar-21,39.96,41.40,39.50,41.13,276091663
11-Mar-21,39.20,40.73,38.85,40.45,362605985
10-Mar-21,36.16,38.75,36.08,38.34,399422917
09-Mar-21,36.01,36.67,35.15,35.98,272016520

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AZUL4

cotações, gráficos e mais...