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
02/12/20212,06%0,4522,3121,6721,3622,40263M31.108
01/12/2021-6,50%-1,5221,8623,6521,8324,50296M32.934
30/11/2021-0,47%-0,1123,3822,9122,1123,38278M30.548
29/11/20210,82%0,1923,4924,2423,1024,70307M30.075
26/11/2021-14,18%-3,8523,3025,6023,3025,60501M49.406
25/11/20212,22%0,5927,1526,6026,4227,69174M14.420
24/11/2021-1,26%-0,3426,5626,7225,9427,52319M25.798
23/11/2021-1,10%-0,3026,9027,3326,1127,68209M19.844
22/11/2021-2,02%-0,5627,2027,7526,9628,67177M15.540
19/11/20211,46%0,4027,7627,1526,5528,07184M15.379
18/11/2021-1,58%-0,4427,3627,8727,0428,74159M15.133
17/11/20210,40%0,1127,8028,2527,1229,28285M27.016
16/11/2021-3,72%-1,0727,6928,9027,4929,42158M15.108
12/11/2021-0,96%-0,2828,7628,7828,3729,65243M21.998
11/11/20219,83%2,6029,0426,9226,8329,78511M37.887
10/11/2021-4,82%-1,3426,4428,0026,3928,05327M24.738
09/11/2021-1,31%-0,3727,7828,2627,7028,78202M15.418
08/11/2021-0,88%-0,2528,1528,2427,8528,53182M15.348
05/11/20218,27%2,1728,4026,5026,5029,03400M28.953
04/11/2021-5,31%-1,4726,2327,5025,9027,56225M21.620
03/11/20212,21%0,6027,7027,0626,5228,27281M27.368
01/11/20218,97%2,2327,1025,4025,2327,32290M25.821
29/10/2021-4,38%-1,1424,8726,1624,8726,42209M18.639
28/10/2021-1,33%-0,3526,0126,3326,0026,77208M19.500
27/10/2021-2,01%-0,5426,3627,2026,1227,72214M18.651
26/10/2021-8,38%-2,4626,9029,1526,9029,15238M23.919
25/10/20210,58%0,1729,3629,6729,0630,34212M23.426
22/10/2021-1,68%-0,5029,1929,2727,1629,66366M40.495
21/10/2021-2,85%-0,8729,6929,7529,5130,95322M27.123
20/10/2021-0,78%-0,2430,5631,2130,3231,40273M29.545
19/10/2021-10,36%-3,5630,8033,9630,6834,06514M45.435
18/10/2021-3,54%-1,2634,3635,0733,9335,35175M14.366
15/10/20211,31%0,4635,6235,2535,0636,05122M10.690
14/10/20210,54%0,1935,1635,1734,8935,80125M10.368
13/10/2021-0,29%-0,1034,9735,0534,6635,47146M14.297
11/10/2021-2,20%-0,7935,0735,8734,9335,90135M11.973
08/10/20211,41%0,5035,8636,2435,6436,79145M13.656
07/10/2021-0,87%-0,3135,3636,0035,3036,31114M10.979
06/10/2021-1,60%-0,5835,6735,7834,6836,05145M14.858
05/10/2021-1,92%-0,7136,2537,3836,1037,46129M11.727
04/10/2021-4,55%-1,7636,9638,8136,8038,81156M13.497
01/10/20216,34%2,3138,7236,6036,4538,92190M15.179
30/09/2021-1,67%-0,6236,4137,3136,1437,39128M14.494
29/09/20210,82%0,3037,0337,2136,6337,75131M14.039
28/09/2021-4,15%-1,5936,7337,9036,7338,39128M12.122
27/09/2021-0,39%-0,1538,3238,4938,1439,03152M13.707
24/09/20211,45%0,5538,4737,4437,1238,47141M12.208
23/09/20213,61%1,3237,9236,8436,8438,44231M17.946
22/09/20218,19%2,7736,6034,2434,1037,06281M21.874
21/09/20210,68%0,2333,8334,0033,0834,28342M19.756
20/09/2021-3,34%-1,1633,6034,0433,3934,84229M15.412
17/09/2021-1,19%-0,4234,7635,0134,5535,65151M11.177
16/09/20210,98%0,3435,1834,6534,2835,39190M12.816
15/09/2021-1,02%-0,3634,8435,4434,8135,60127M9.377
14/09/2021-1,68%-0,6035,2035,9735,0136,10111M9.175
13/09/20212,52%0,8835,8035,8434,8436,14196M12.746
10/09/2021-1,63%-0,5834,9236,1034,7336,79208M16.197
09/09/20212,39%0,8335,5035,2934,2235,77197M18.368
08/09/2021-4,52%-1,6434,6736,1934,4536,91191M19.671
06/09/2021-0,93%-0,3436,3136,5636,0336,8777M6.023
03/09/2021-1,27%-0,4736,6537,3236,1137,52147M10.635
02/09/2021-1,75%-0,6637,1237,7536,6838,04168M14.793
01/09/20210,13%0,0537,7837,9237,4038,3185M8.303
31/08/2021-0,42%-0,1637,7338,0337,3738,56135M10.066
30/08/2021-3,27%-1,2837,8939,1037,8939,17121M10.798
27/08/20210,95%0,3739,1738,9938,7339,58127M9.431
26/08/2021-2,37%-0,9438,8039,2538,5840,18172M13.156
25/08/20210,10%0,0439,7439,5038,9239,86117M9.987
24/08/20217,30%2,7039,7037,9037,7039,90238M16.439
23/08/20212,41%0,8737,0036,5636,1937,54125M11.312
20/08/20212,67%0,9436,1334,7534,3536,58193M15.006
19/08/20212,42%0,8335,1933,7333,6335,20138M11.281
18/08/20211,09%0,3734,3633,9433,5735,01144M14.822
17/08/2021-3,82%-1,3533,9935,3433,6035,34161M14.929
16/08/2021-3,89%-1,4335,3436,4435,0436,45146M15.060
13/08/2021-1,13%-0,4236,7737,3036,4137,49108M8.872
12/08/2021-1,35%-0,5137,1937,7036,2737,90143M10.593
11/08/2021-0,42%-0,1637,7037,8737,1737,9297M7.432
10/08/2021-0,29%-0,1137,8638,0137,6038,45108M7.645
09/08/20210,00%0,0037,9737,8037,4338,27102M8.378
06/08/20210,50%0,1937,9737,8137,6638,48127M9.500
05/08/20210,11%0,0437,7838,0037,7738,79155M13.472
04/08/2021-2,35%-0,9137,7438,6537,7238,69138M12.730
03/08/2021-0,08%-0,0338,6538,7737,3138,94154M14.369
02/08/2021-0,57%-0,2238,6839,7538,6840,07173M13.160
30/07/2021-3,07%-1,2338,9039,7438,6939,78171M12.575
29/07/2021-1,35%-0,5540,1340,9539,8541,20127M8.444
28/07/20212,55%1,0140,6840,0739,8141,07182M14.600
27/07/2021-2,72%-1,1139,6740,5039,3340,51199M12.149
26/07/20212,72%1,0840,7839,8139,5540,84133M9.640
23/07/2021-1,24%-0,5039,7040,3339,6840,57121M7.819
22/07/2021-1,33%-0,5440,2040,7540,0941,12129M8.332
21/07/20210,74%0,3040,7440,7040,0641,27124M9.037
20/07/20212,98%1,1740,4439,4938,7740,71165M12.110
19/07/2021-3,04%-1,2339,2739,7138,7139,80302M21.586
16/07/2021-3,23%-1,3540,5042,0640,3742,27238M12.801
15/07/2021-1,65%-0,7041,8542,4041,5142,55149M8.778
14/07/20210,14%0,0642,5542,9542,3043,49180M12.932
13/07/2021-0,14%-0,0642,4942,3541,7342,66150M10.828
12/07/20213,25%1,3442,5541,7641,4242,59168M11.092
08/07/2021-3,42%-1,4641,2141,7040,9541,99215M14.247
07/07/20210,40%0,1742,6742,8941,6543,15193M14.517
06/07/2021-4,17%-1,8542,5044,2142,4044,42245M15.630
05/07/2021-0,83%-0,3744,3544,7144,2544,9973M4.851
02/07/20211,73%0,7644,7244,1943,5444,85201M13.294
01/07/20210,16%0,0743,9644,0243,1544,32188M11.740
30/06/2021-1,44%-0,6443,8944,2943,6244,69220M18.429
29/06/2021-1,76%-0,8044,5345,1143,7045,55217M14.917
28/06/2021-1,39%-0,6445,3345,9044,9146,33177M9.580
25/06/2021-2,19%-1,0345,9746,9145,6247,20173M11.441
24/06/2021-1,05%-0,5047,0048,0546,6948,20216M13.150
23/06/20210,15%0,0747,5047,5547,2548,34194M13.855
22/06/2021-1,78%-0,8647,4348,5347,0148,53196M17.565
21/06/20213,14%1,4748,2947,1846,7148,40223M13.911
18/06/20211,94%0,8946,8245,7145,2347,20232M14.142
17/06/2021-0,84%-0,3945,9346,4545,6046,62151M8.581
16/06/2021-0,24%-0,1146,3246,5745,5646,98259M17.502
15/06/2021-2,66%-1,2746,4347,8546,0048,14257M15.360
14/06/20211,88%0,8847,7047,6347,0948,74294M17.433
11/06/2021-2,01%-0,9646,8247,8046,5347,80153M9.303
10/06/20210,31%0,1547,7848,0146,8648,34242M14.703
09/06/2021-1,89%-0,9247,6348,7847,4849,43355M24.545
08/06/20212,86%1,3548,5547,3846,8148,79354M21.583
07/06/20215,57%2,4947,2045,9445,9448,03543M31.608
04/06/20211,96%0,8644,7143,9843,6844,95257M18.000
02/06/20212,21%0,9543,8543,0642,6344,09259M15.970
01/06/2021-0,23%-0,1042,9043,6042,6044,25421M28.204
31/05/20210,33%0,1443,0042,9042,6743,40159M8.279
28/05/2021-3,94%-1,7642,8644,0042,3944,00426M23.739
27/05/2021-4,58%-2,1444,6246,9544,5047,15612M31.628
26/05/202111,31%4,7546,7642,7542,5546,761.001M51.262
25/05/20214,11%1,6642,0140,6240,5242,60430M23.789
24/05/2021-1,54%-0,6340,3541,4239,8841,42232M15.800
21/05/2021--40,9840,4840,0941,47277M17.477


*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. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito