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
25/09/2020	-0,26%	-0,07	26,78	26,52	26,32	27,33	263M	20.019
24/09/2020	0,37%	0,10	26,85	26,76	25,92	27,39	352M	26.974
23/09/2020	1,83%	0,48	26,75	26,50	26,13	27,27	384M	27.868
22/09/2020	1,04%	0,27	26,27	26,18	25,81	26,92	366M	31.322
21/09/2020	-7,80%	-2,20	26,00	27,29	25,89	27,59	608M	46.884
18/09/2020	-2,46%	-0,71	28,20	28,90	27,90	29,34	452M	31.794
17/09/2020	-0,62%	-0,18	28,91	28,77	28,39	29,50	376M	28.445
16/09/2020	3,78%	1,06	29,09	28,10	27,83	29,42	570M	41.345
15/09/2020	-0,78%	-0,22	28,03	28,21	27,65	28,66	443M	35.009
14/09/2020	6,28%	1,67	28,25	27,05	26,60	28,37	567M	43.841
11/09/2020	1,84%	0,48	26,58	26,90	25,11	27,07	491M	44.685

10/09/2020	-0,46%	-0,12	26,10	26,30	26,10	27,45	457M	42.632
09/09/2020	-0,15%	-0,04	26,22	26,60	25,69	27,22	513M	39.575
08/09/2020	6,79%	1,67	26,26	24,35	24,10	26,50	605M	52.867
04/09/2020	2,50%	0,60	24,59	24,21	23,79	24,80	412M	38.613
03/09/2020	3,67%	0,85	23,99	23,15	23,02	24,20	533M	47.206
02/09/2020	1,00%	0,23	23,14	23,05	22,66	23,56	231M	20.361
01/09/2020	3,15%	0,70	22,91	22,36	22,11	23,14	280M	28.181
31/08/2020	-2,93%	-0,67	22,21	22,70	22,14	23,51	259M	25.692
28/08/2020	2,28%	0,51	22,88	22,40	22,05	22,98	238M	25.149
27/08/2020	3,61%	0,78	22,37	21,75	21,64	22,66	341M	30.157
26/08/2020	-1,64%	-0,36	21,59	21,90	21,24	22,15	180M	21.038
25/08/2020	-2,75%	-0,62	21,95	23,00	21,87	23,01	258M	23.056
24/08/2020	4,06%	0,88	22,57	21,92	21,59	22,60	287M	27.544
21/08/2020	0,56%	0,12	21,69	21,57	21,38	22,40	230M	23.593
20/08/2020	0,47%	0,10	21,57	21,00	20,73	21,74	168M	17.730
19/08/2020	-1,51%	-0,33	21,47	21,89	21,33	22,12	160M	18.306
18/08/2020	2,59%	0,55	21,80	21,70	21,35	22,07	158M	19.321
17/08/2020	-5,51%	-1,24	21,25	22,40	21,00	22,45	259M	28.264
14/08/2020	2,18%	0,48	22,49	21,90	21,36	22,78	286M	29.651
13/08/2020	-3,80%	-0,87	22,01	22,26	22,00	23,10	307M	29.516
12/08/2020	-1,89%	-0,44	22,88	24,41	22,53	24,70	785M	61.323
11/08/2020	7,07%	1,54	23,32	22,15	22,01	24,05	967M	72.873
10/08/2020	3,66%	0,77	21,78	21,08	20,87	21,90	317M	32.030
07/08/2020	-2,05%	-0,44	21,01	21,22	20,70	21,83	250M	25.318
06/08/2020	6,40%	1,29	21,45	20,36	20,01	21,59	278M	26.391
05/08/2020	1,72%	0,34	20,16	20,16	19,85	20,29	123M	14.986
04/08/2020	-1,39%	-0,28	19,82	19,88	19,69	20,43	142M	17.505
03/08/2020	-1,03%	-0,21	20,10	20,60	19,91	20,60	155M	18.718
31/07/2020	-3,38%	-0,71	20,31	21,02	20,12	21,55	211M	23.398
30/07/2020	0,29%	0,06	21,02	20,61	20,52	21,28	137M	14.469
29/07/2020	-2,60%	-0,56	20,96	21,64	20,72	21,69	202M	19.989
28/07/2020	3,91%	0,81	21,52	20,90	20,56	21,76	224M	21.755
27/07/2020	0,83%	0,17	20,71	20,71	20,22	20,88	164M	18.335
24/07/2020	-1,96%	-0,41	20,54	20,69	20,05	20,69	184M	24.689
23/07/2020	-3,37%	-0,73	20,95	21,55	20,78	21,70	187M	20.206
22/07/2020	-0,55%	-0,12	21,68	21,86	21,17	21,92	187M	18.482
21/07/2020	0,97%	0,21	21,80	21,80	21,65	22,22	251M	24.025
20/07/2020	-0,96%	-0,21	21,59	21,99	21,58	22,00	226M	21.210
17/07/2020	-1,13%	-0,25	21,80	22,19	21,67	22,44	316M	31.621
16/07/2020	-2,99%	-0,68	22,05	22,53	21,91	22,70	290M	23.507
15/07/2020	4,51%	0,98	22,73	22,58	22,05	22,85	606M	44.186
14/07/2020	2,79%	0,59	21,75	21,17	20,63	22,05	333M	35.241
13/07/2020	-3,42%	-0,75	21,16	22,27	21,16	22,90	454M	40.823
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	-	-	15,23	16,34	13,72	16,34	289M	56.015

Date,Open,High,Low,Close,Volume
25-Sep-20,26.52,27.33,26.32,26.78,263191913
24-Sep-20,26.76,27.39,25.92,26.85,352005420
23-Sep-20,26.50,27.27,26.13,26.75,384119760
22-Sep-20,26.18,26.92,25.81,26.27,366187494
21-Sep-20,27.29,27.59,25.89,26.00,608076937
18-Sep-20,28.90,29.34,27.90,28.20,452000089
17-Sep-20,28.77,29.50,28.39,28.91,376042941
16-Sep-20,28.10,29.42,27.83,29.09,569840775
15-Sep-20,28.21,28.66,27.65,28.03,442896564
14-Sep-20,27.05,28.37,26.60,28.25,566796048
11-Sep-20,26.90,27.07,25.11,26.58,490782623
10-Sep-20,26.30,27.45,26.10,26.10,457206959
09-Sep-20,26.60,27.22,25.69,26.22,513292938
08-Sep-20,24.35,26.50,24.10,26.26,605384707
04-Sep-20,24.21,24.80,23.79,24.59,412452121
03-Sep-20,23.15,24.20,23.02,23.99,533188570
02-Sep-20,23.05,23.56,22.66,23.14,230624853
01-Sep-20,22.36,23.14,22.11,22.91,280083341
31-Aug-20,22.70,23.51,22.14,22.21,259380637
28-Aug-20,22.40,22.98,22.05,22.88,237698442
27-Aug-20,21.75,22.66,21.64,22.37,340782924
26-Aug-20,21.90,22.15,21.24,21.59,180089989
25-Aug-20,23.00,23.01,21.87,21.95,257926192
24-Aug-20,21.92,22.60,21.59,22.57,286643082
21-Aug-20,21.57,22.40,21.38,21.69,230124310
20-Aug-20,21.00,21.74,20.73,21.57,168395758
19-Aug-20,21.89,22.12,21.33,21.47,159515745
18-Aug-20,21.70,22.07,21.35,21.80,158036336
17-Aug-20,22.40,22.45,21.00,21.25,259488051
14-Aug-20,21.90,22.78,21.36,22.49,286020247
13-Aug-20,22.26,23.10,22.00,22.01,306924717
12-Aug-20,24.41,24.70,22.53,22.88,785240550
11-Aug-20,22.15,24.05,22.01,23.32,967451447
10-Aug-20,21.08,21.90,20.87,21.78,317448090
07-Aug-20,21.22,21.83,20.70,21.01,250428891
06-Aug-20,20.36,21.59,20.01,21.45,278009592
05-Aug-20,20.16,20.29,19.85,20.16,122574411
04-Aug-20,19.88,20.43,19.69,19.82,142446512
03-Aug-20,20.60,20.60,19.91,20.10,155231573
31-Jul-20,21.02,21.55,20.12,20.31,211324572
30-Jul-20,20.61,21.28,20.52,21.02,137082324
29-Jul-20,21.64,21.69,20.72,20.96,201692571
28-Jul-20,20.90,21.76,20.56,21.52,224170868
27-Jul-20,20.71,20.88,20.22,20.71,164357152
24-Jul-20,20.69,20.69,20.05,20.54,184178776
23-Jul-20,21.55,21.70,20.78,20.95,186947628
22-Jul-20,21.86,21.92,21.17,21.68,187269395
21-Jul-20,21.80,22.22,21.65,21.80,251047051
20-Jul-20,21.99,22.00,21.58,21.59,225746467
17-Jul-20,22.19,22.44,21.67,21.80,316082032
16-Jul-20,22.53,22.70,21.91,22.05,289734200
15-Jul-20,22.58,22.85,22.05,22.73,605591785
14-Jul-20,21.17,22.05,20.63,21.75,332839903
13-Jul-20,22.27,22.90,21.16,21.16,454258341
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

*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
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...