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
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
18/08/20202,59%0,5521,8021,7021,3522,07158M19.321
17/08/2020-5,51%-1,2421,2522,4021,0022,45259M28.264
14/08/20202,18%0,4822,4921,9021,3622,78286M29.651
13/08/2020-3,80%-0,8722,0122,2622,0023,10307M29.516
12/08/2020-1,89%-0,4422,8824,4122,5324,70785M61.323
11/08/20207,07%1,5423,3222,1522,0124,05967M72.873
10/08/20203,66%0,7721,7821,0820,8721,90317M32.030
07/08/2020-2,05%-0,4421,0121,2220,7021,83250M25.318
06/08/20206,40%1,2921,4520,3620,0121,59278M26.391
05/08/20201,72%0,3420,1620,1619,8520,29123M14.986
04/08/2020-1,39%-0,2819,8219,8819,6920,43142M17.505
03/08/2020-1,03%-0,2120,1020,6019,9120,60155M18.718
31/07/2020-3,38%-0,7120,3121,0220,1221,55211M23.398
30/07/20200,29%0,0621,0220,6120,5221,28137M14.469
29/07/2020-2,60%-0,5620,9621,6420,7221,69202M19.989
28/07/20203,91%0,8121,5220,9020,5621,76224M21.755
27/07/20200,83%0,1720,7120,7120,2220,88164M18.335
24/07/2020-1,96%-0,4120,5420,6920,0520,69184M24.689
23/07/2020-3,37%-0,7320,9521,5520,7821,70187M20.206
22/07/2020-0,55%-0,1221,6821,8621,1721,92187M18.482
21/07/20200,97%0,2121,8021,8021,6522,22251M24.025
20/07/2020-0,96%-0,2121,5921,9921,5822,00226M21.210
17/07/2020-1,13%-0,2521,8022,1921,6722,44316M31.621
16/07/2020-2,99%-0,6822,0522,5321,9122,70290M23.507
15/07/20204,51%0,9822,7322,5822,0522,85606M44.186
14/07/20202,79%0,5921,7521,1720,6322,05333M35.241
13/07/2020-3,42%-0,7521,1622,2721,1622,90454M40.823
10/07/20204,83%1,0121,9120,7520,6322,15372M34.981
09/07/2020-2,93%-0,6320,9021,5920,8121,62254M23.424
08/07/20200,14%0,0321,5322,0221,4522,05234M21.595
07/07/2020-2,49%-0,5521,5021,6221,4022,36371M33.860
06/07/20204,26%0,9022,0521,9021,3522,05351M32.350
03/07/20201,88%0,3921,1520,8220,4021,15190M17.161
02/07/20200,44%0,0920,7621,4120,6421,83367M31.972
01/07/20202,78%0,5620,6720,4020,2021,55436M42.046
30/06/2020-2,99%-0,6220,1120,4420,1020,67282M27.230
29/06/20203,65%0,7320,7320,5119,2220,97534M49.720
26/06/2020-5,66%-1,2020,0021,0020,0021,45336M35.632
25/06/20200,47%0,1021,2021,1120,5021,95580M56.309
24/06/2020-6,22%-1,4021,1022,3020,5022,37581M52.129
23/06/20209,06%1,8722,5021,1020,3122,96752M65.840
22/06/2020-5,37%-1,1720,6321,6520,4221,75431M50.225
19/06/2020-0,59%-0,1321,8022,6021,3522,72456M40.145
18/06/2020-3,05%-0,6921,9322,1621,8322,90416M37.521
17/06/20200,13%0,0322,6223,0621,8523,78606M55.124
16/06/20201,99%0,4422,5924,0022,2624,46999M87.208
15/06/20200,14%0,0322,1520,7019,8122,891.158M96.353
12/06/2020-5,87%-1,3822,1221,1421,0023,23939M79.197
10/06/2020-8,84%-2,2823,5027,3022,9128,001.357M18.532
09/06/2020-5,74%-1,5725,7826,2025,0229,561.849M40.799
08/06/202029,25%6,1927,3523,4422,8627,481.299M7.823
05/06/202010,90%2,0821,1620,7020,5321,73693M74.185
04/06/20203,41%0,6319,0818,7517,7419,59522M55.324
03/06/202010,15%1,7018,4517,8517,7019,63859M96.998
02/06/20209,12%1,4016,7515,7015,6316,80529M59.992
01/06/20207,49%1,0715,3514,2014,0015,45341M44.389
29/05/2020-3,19%-0,4714,2814,5014,1014,65214M33.790
28/05/2020-0,81%-0,1214,7514,5914,4315,24171M25.098
27/05/20200,81%0,1214,8715,0214,0815,10217M29.947
26/05/2020-3,85%-0,5914,7515,9014,6316,00268M38.020
25/05/20203,65%0,5415,3415,6015,1916,10193M22.704
22/05/2020--14,8015,0014,6015,35213M29.934


*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


© 2017-2020 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