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
26/07/2024	6,87%	0,53	8,25	7,84	7,73	8,26	111M	9.835
25/07/2024	-1,28%	-0,10	7,72	7,85	7,63	7,92	161M	15.629
24/07/2024	-3,58%	-0,29	7,82	8,04	7,78	8,13	94M	10.629
23/07/2024	-2,99%	-0,25	8,11	8,28	8,04	8,33	89M	10.455
22/07/2024	-0,24%	-0,02	8,36	8,45	8,36	8,66	90M	8.189
19/07/2024	2,32%	0,19	8,38	8,25	8,25	8,49	99M	10.019
18/07/2024	-7,87%	-0,70	8,19	8,70	8,01	8,84	174M	17.586
17/07/2024	-2,20%	-0,20	8,89	8,99	8,89	9,18	103M	9.357
16/07/2024	1,00%	0,09	9,09	8,95	8,90	9,21	106M	9.330
15/07/2024	1,93%	0,17	9,00	8,81	8,64	9,03	84M	8.509
12/07/2024	2,32%	0,20	8,83	8,71	8,29	8,83	105M	12.309
11/07/2024	1,89%	0,16	8,63	8,55	8,47	8,78	111M	12.426
10/07/2024	-4,83%	-0,43	8,47	8,83	8,46	8,96	148M	15.056
09/07/2024	3,13%	0,27	8,90	8,59	8,53	9,03	143M	14.612
08/07/2024	4,99%	0,41	8,63	8,20	8,09	8,70	146M	15.972
05/07/2024	5,38%	0,42	8,22	7,83	7,54	8,33	216M	22.778
04/07/2024	4,14%	0,31	7,80	7,75	7,52	7,85	121M	12.827
03/07/2024	3,60%	0,26	7,49	7,40	7,40	7,70	168M	13.256
02/07/2024	-0,96%	-0,07	7,23	7,35	7,02	7,37	99M	9.338
01/07/2024	-0,54%	-0,04	7,30	7,35	7,21	7,42	101M	11.008
28/06/2024	-6,02%	-0,47	7,34	7,74	7,29	7,84	142M	15.761
27/06/2024	6,84%	0,50	7,81	7,38	7,32	7,83	116M	10.053
26/06/2024	-5,56%	-0,43	7,31	7,55	7,31	7,56	116M	18.813
25/06/2024	-2,64%	-0,21	7,74	7,91	7,71	7,95	70M	8.528
24/06/2024	3,52%	0,27	7,95	7,71	7,71	8,04	90M	14.225
21/06/2024	-0,65%	-0,05	7,68	7,77	7,64	7,99	142M	13.938
20/06/2024	-4,09%	-0,33	7,73	8,25	7,73	8,45	169M	16.776
19/06/2024	-4,62%	-0,39	8,06	8,47	8,06	8,52	121M	14.473
18/06/2024	-6,11%	-0,55	8,45	8,99	8,45	9,05	121M	14.717
17/06/2024	-1,32%	-0,12	9,00	9,08	8,91	9,14	75M	7.302
14/06/2024	-0,87%	-0,08	9,12	9,19	9,06	9,31	80M	7.077
13/06/2024	-1,08%	-0,10	9,20	9,28	9,10	9,34	68M	6.601
12/06/2024	-2,62%	-0,25	9,30	9,65	9,25	9,75	79M	11.327
11/06/2024	4,03%	0,37	9,55	9,10	9,10	9,58	64M	6.861
10/06/2024	-0,54%	-0,05	9,18	9,25	9,14	9,34	53M	6.346
07/06/2024	-3,95%	-0,38	9,23	9,40	9,08	9,48	102M	12.869
06/06/2024	2,56%	0,24	9,61	9,51	9,44	9,71	103M	13.414
05/06/2024	2,18%	0,20	9,37	9,20	9,19	9,65	104M	14.308
04/06/2024	-2,55%	-0,24	9,17	9,36	9,12	9,39	89M	8.748
03/06/2024	-0,63%	-0,06	9,41	9,55	9,26	9,65	98M	12.251
31/05/2024	2,05%	0,19	9,47	9,35	9,21	9,67	139M	17.638
29/05/2024	-3,63%	-0,35	9,28	9,60	9,23	9,75	139M	12.686
28/05/2024	-4,84%	-0,49	9,63	10,27	9,60	10,37	159M	15.508
27/05/2024	-2,32%	-0,24	10,12	10,43	9,99	10,65	81M	8.297
24/05/2024	5,18%	0,51	10,36	10,21	10,20	10,87	227M	19.025
23/05/2024	-1,30%	-0,13	9,85	10,00	9,83	10,14	74M	8.434
22/05/2024	-4,31%	-0,45	9,98	10,30	9,97	10,34	83M	8.859
21/05/2024	2,05%	0,21	10,43	10,30	10,16	10,44	74M	8.323
20/05/2024	1,49%	0,15	10,22	10,10	9,84	10,38	106M	11.516
17/05/2024	-1,76%	-0,18	10,07	10,19	9,98	10,26	112M	9.610
16/05/2024	-5,44%	-0,59	10,25	10,92	10,13	11,03	199M	16.578
15/05/2024	-2,25%	-0,25	10,84	10,99	10,84	11,13	116M	10.280
14/05/2024	-0,81%	-0,09	11,09	11,22	10,90	11,44	156M	13.499
13/05/2024	1,36%	0,15	11,18	11,10	11,03	11,41	182M	11.610
10/05/2024	-0,45%	-0,05	11,03	11,08	10,88	11,22	119M	10.440
09/05/2024	-0,36%	-0,04	11,08	10,88	10,37	11,08	170M	17.534
08/05/2024	1,46%	0,16	11,12	10,86	10,72	11,12	57M	6.291
07/05/2024	0,27%	0,03	10,96	11,03	10,91	11,31	111M	11.708
06/05/2024	-0,18%	-0,02	10,93	10,80	10,77	11,11	120M	9.943
03/05/2024	7,78%	0,79	10,95	10,55	10,53	11,00	243M	20.895
02/05/2024	4,21%	0,41	10,16	10,04	9,90	10,21	123M	15.347
30/04/2024	-2,79%	-0,28	9,75	9,79	9,66	10,10	125M	17.528
29/04/2024	2,66%	0,26	10,03	9,82	9,82	10,22	184M	16.747
26/04/2024	5,97%	0,55	9,77	9,45	9,32	9,84	150M	15.053
25/04/2024	-3,86%	-0,37	9,22	9,45	8,86	9,45	240M	20.056
24/04/2024	-3,52%	-0,35	9,59	9,99	9,57	10,05	145M	13.509
23/04/2024	-1,88%	-0,19	9,94	10,06	9,92	10,15	110M	11.721
22/04/2024	1,91%	0,19	10,13	10,01	9,93	10,29	132M	12.431
19/04/2024	-1,29%	-0,13	9,94	10,00	9,85	10,32	201M	18.665
18/04/2024	-3,82%	-0,40	10,07	10,38	9,72	10,81	313M	31.882
17/04/2024	0,00%	0,00	10,47	10,86	10,29	11,00	174M	21.657
16/04/2024	-2,06%	-0,22	10,47	10,35	9,88	10,66	264M	28.029
15/04/2024	-4,21%	-0,47	10,69	11,16	10,44	11,34	283M	29.469
12/04/2024	-10,07%	-1,25	11,16	12,25	11,03	12,25	344M	28.859
11/04/2024	-2,74%	-0,35	12,41	12,79	12,33	12,83	122M	14.917
10/04/2024	-6,93%	-0,95	12,76	13,53	12,68	13,57	188M	16.895
09/04/2024	3,08%	0,41	13,71	13,43	13,31	13,76	86M	9.452
08/04/2024	2,62%	0,34	13,30	13,05	12,95	13,58	109M	10.590
05/04/2024	0,47%	0,06	12,96	13,00	12,84	13,20	85M	9.241
04/04/2024	2,79%	0,35	12,90	12,60	12,60	13,48	195M	19.256
03/04/2024	-0,40%	-0,05	12,55	12,58	12,28	12,67	120M	13.169
02/04/2024	-2,85%	-0,37	12,60	12,93	12,60	13,09	110M	13.794
01/04/2024	-0,54%	-0,07	12,97	13,36	12,66	13,39	184M	22.966
28/03/2024	-7,65%	-1,08	13,04	14,50	13,00	14,52	288M	21.530
27/03/2024	0,86%	0,12	14,12	14,02	13,86	14,35	101M	8.642
26/03/2024	-0,57%	-0,08	14,00	14,10	13,93	14,45	108M	9.338
25/03/2024	0,14%	0,02	14,08	13,91	13,90	14,20	71M	9.645
22/03/2024	-1,47%	-0,21	14,06	14,16	14,00	14,42	112M	8.814
21/03/2024	-0,90%	-0,13	14,27	14,40	14,08	14,49	168M	10.671
20/03/2024	4,42%	0,61	14,40	13,79	13,75	14,54	202M	28.893
19/03/2024	-0,22%	-0,03	13,79	13,83	13,60	14,09	161M	16.499
18/03/2024	2,45%	0,33	13,82	13,54	13,16	13,82	285M	20.561
15/03/2024	6,89%	0,87	13,49	12,65	12,36	13,49	312M	21.534
14/03/2024	-0,94%	-0,12	12,62	12,80	12,36	12,80	102M	12.449
13/03/2024	1,92%	0,24	12,74	12,44	12,26	12,87	136M	13.311
12/03/2024	3,39%	0,41	12,50	12,16	11,93	12,60	176M	16.317
11/03/2024	-1,63%	-0,20	12,09	12,15	12,08	12,41	116M	10.507
08/03/2024	1,65%	0,20	12,29	11,96	11,88	12,65	134M	14.672
07/03/2024	-1,79%	-0,22	12,09	12,33	12,05	12,45	79M	7.270
06/03/2024	-0,40%	-0,05	12,31	12,51	12,18	12,68	125M	9.711
05/03/2024	3,87%	0,46	12,36	12,16	12,15	12,69	276M	19.723
04/03/2024	-2,86%	-0,35	11,90	12,30	11,88	12,33	112M	9.488
01/03/2024	1,32%	0,16	12,25	12,11	11,86	12,31	121M	9.372
29/02/2024	-1,55%	-0,19	12,09	12,20	11,99	12,43	114M	12.353
28/02/2024	-2,31%	-0,29	12,28	12,45	12,24	12,56	119M	14.195
27/02/2024	7,16%	0,84	12,57	11,87	11,86	12,62	223M	17.846
26/02/2024	-0,09%	-0,01	11,73	11,75	11,62	11,95	123M	7.211
23/02/2024	-2,33%	-0,28	11,74	12,10	11,74	12,24	132M	13.849
22/02/2024	1,69%	0,20	12,02	11,95	11,95	12,33	157M	13.710
21/02/2024	-4,37%	-0,54	11,82	12,30	11,80	12,31	136M	13.570
20/02/2024	3,26%	0,39	12,36	11,94	11,72	12,40	161M	13.409
19/02/2024	-1,89%	-0,23	11,97	12,17	11,91	12,17	88M	8.874
16/02/2024	0,33%	0,04	12,20	12,26	11,90	12,59	161M	12.888
15/02/2024	0,16%	0,02	12,16	12,18	12,07	12,50	139M	11.633
14/02/2024	-0,08%	-0,01	12,14	12,00	11,90	12,34	125M	11.996
09/02/2024	-1,86%	-0,23	12,15	12,40	12,08	12,57	142M	12.490
08/02/2024	-4,84%	-0,63	12,38	12,95	12,07	13,00	285M	22.403
07/02/2024	-2,91%	-0,39	13,01	13,29	12,94	13,34	137M	15.314
06/02/2024	3,80%	0,49	13,40	12,95	12,95	13,61	201M	17.186
05/02/2024	-5,97%	-0,82	12,91	13,50	12,88	13,84	193M	18.652
02/02/2024	3,62%	0,48	13,73	14,07	13,43	14,23	242M	20.314
01/02/2024	-1,12%	-0,15	13,25	13,49	12,80	13,60	237M	26.354
31/01/2024	1,52%	0,20	13,40	13,18	13,17	13,92	196M	20.862
30/01/2024	-4,62%	-0,64	13,20	13,75	13,17	13,97	261M	25.221
29/01/2024	-3,01%	-0,43	13,84	14,20	13,72	14,36	168M	17.416
26/01/2024	1,42%	0,20	14,27	14,18	13,80	14,36	270M	31.702
25/01/2024	6,03%	0,80	14,07	13,45	13,37	14,08	312M	20.922
24/01/2024	-1,92%	-0,26	13,27	13,73	13,27	13,86	135M	13.299
23/01/2024	2,11%	0,28	13,53	13,47	13,39	13,73	141M	14.916
22/01/2024	1,07%	0,14	13,25	13,42	13,15	13,93	221M	21.595
19/01/2024	3,88%	0,49	13,11	12,78	12,49	13,26	204M	19.153
18/01/2024	0,56%	0,07	12,62	12,78	12,50	13,05	140M	11.659
17/01/2024	-2,86%	-0,37	12,55	12,83	12,55	13,25	180M	17.122
16/01/2024	-	-	12,92	13,52	12,67	13,56	352M	31.836

Date,Open,High,Low,Close,Volume
26-Jul-24,7.84,8.26,7.73,8.25,110528032
25-Jul-24,7.85,7.92,7.63,7.72,160899897
24-Jul-24,8.04,8.13,7.78,7.82,94433016
23-Jul-24,8.28,8.33,8.04,8.11,88696164
22-Jul-24,8.45,8.66,8.36,8.36,90033699
19-Jul-24,8.25,8.49,8.25,8.38,99342513
18-Jul-24,8.70,8.84,8.01,8.19,173568775
17-Jul-24,8.99,9.18,8.89,8.89,103224189
16-Jul-24,8.95,9.21,8.90,9.09,105809768
15-Jul-24,8.81,9.03,8.64,9.00,83660237
12-Jul-24,8.71,8.83,8.29,8.83,104605043
11-Jul-24,8.55,8.78,8.47,8.63,111100471
10-Jul-24,8.83,8.96,8.46,8.47,148118343
09-Jul-24,8.59,9.03,8.53,8.90,143125628
08-Jul-24,8.20,8.70,8.09,8.63,145539821
05-Jul-24,7.83,8.33,7.54,8.22,216490934
04-Jul-24,7.75,7.85,7.52,7.80,120913594
03-Jul-24,7.40,7.70,7.40,7.49,168018211
02-Jul-24,7.35,7.37,7.02,7.23,99495138
01-Jul-24,7.35,7.42,7.21,7.30,101026203
28-Jun-24,7.74,7.84,7.29,7.34,141505786
27-Jun-24,7.38,7.83,7.32,7.81,115672399
26-Jun-24,7.55,7.56,7.31,7.31,115827476
25-Jun-24,7.91,7.95,7.71,7.74,69685959
24-Jun-24,7.71,8.04,7.71,7.95,90126581
21-Jun-24,7.77,7.99,7.64,7.68,142249885
20-Jun-24,8.25,8.45,7.73,7.73,169241141
19-Jun-24,8.47,8.52,8.06,8.06,120503737
18-Jun-24,8.99,9.05,8.45,8.45,121250228
17-Jun-24,9.08,9.14,8.91,9.00,74741767
14-Jun-24,9.19,9.31,9.06,9.12,80004525
13-Jun-24,9.28,9.34,9.10,9.20,67594488
12-Jun-24,9.65,9.75,9.25,9.30,78958406
11-Jun-24,9.10,9.58,9.10,9.55,63928922
10-Jun-24,9.25,9.34,9.14,9.18,52550797
07-Jun-24,9.40,9.48,9.08,9.23,102494241
06-Jun-24,9.51,9.71,9.44,9.61,103370476
05-Jun-24,9.20,9.65,9.19,9.37,103903977
04-Jun-24,9.36,9.39,9.12,9.17,88976739
03-Jun-24,9.55,9.65,9.26,9.41,98312281
31-May-24,9.35,9.67,9.21,9.47,139164111
29-May-24,9.60,9.75,9.23,9.28,139045787
28-May-24,10.27,10.37,9.60,9.63,159099261
27-May-24,10.43,10.65,9.99,10.12,80593754
24-May-24,10.21,10.87,10.20,10.36,227290743
23-May-24,10.00,10.14,9.83,9.85,73880941
22-May-24,10.30,10.34,9.97,9.98,83179610
21-May-24,10.30,10.44,10.16,10.43,74178258
20-May-24,10.10,10.38,9.84,10.22,105839041
17-May-24,10.19,10.26,9.98,10.07,111531620
16-May-24,10.92,11.03,10.13,10.25,198629997
15-May-24,10.99,11.13,10.84,10.84,115765247
14-May-24,11.22,11.44,10.90,11.09,155738002
13-May-24,11.10,11.41,11.03,11.18,181874937
10-May-24,11.08,11.22,10.88,11.03,119037969
09-May-24,10.88,11.08,10.37,11.08,169737303
08-May-24,10.86,11.12,10.72,11.12,57465553
07-May-24,11.03,11.31,10.91,10.96,111225833
06-May-24,10.80,11.11,10.77,10.93,119696577
03-May-24,10.55,11.00,10.53,10.95,242867578
02-May-24,10.04,10.21,9.90,10.16,122518381
30-Apr-24,9.79,10.10,9.66,9.75,125378848
29-Apr-24,9.82,10.22,9.82,10.03,184044052
26-Apr-24,9.45,9.84,9.32,9.77,149575083
25-Apr-24,9.45,9.45,8.86,9.22,239885425
24-Apr-24,9.99,10.05,9.57,9.59,144887853
23-Apr-24,10.06,10.15,9.92,9.94,110338189
22-Apr-24,10.01,10.29,9.93,10.13,132496497
19-Apr-24,10.00,10.32,9.85,9.94,201268878
18-Apr-24,10.38,10.81,9.72,10.07,313211280
17-Apr-24,10.86,11.00,10.29,10.47,173979144
16-Apr-24,10.35,10.66,9.88,10.47,264023075
15-Apr-24,11.16,11.34,10.44,10.69,283379579
12-Apr-24,12.25,12.25,11.03,11.16,343676202
11-Apr-24,12.79,12.83,12.33,12.41,122114228
10-Apr-24,13.53,13.57,12.68,12.76,188240300
09-Apr-24,13.43,13.76,13.31,13.71,86246707
08-Apr-24,13.05,13.58,12.95,13.30,109459323
05-Apr-24,13.00,13.20,12.84,12.96,85336256
04-Apr-24,12.60,13.48,12.60,12.90,195028584
03-Apr-24,12.58,12.67,12.28,12.55,119713783
02-Apr-24,12.93,13.09,12.60,12.60,110421122
01-Apr-24,13.36,13.39,12.66,12.97,183828308
28-Mar-24,14.50,14.52,13.00,13.04,288114289
27-Mar-24,14.02,14.35,13.86,14.12,100915838
26-Mar-24,14.10,14.45,13.93,14.00,107639892
25-Mar-24,13.91,14.20,13.90,14.08,70785386
22-Mar-24,14.16,14.42,14.00,14.06,111704140
21-Mar-24,14.40,14.49,14.08,14.27,167989996
20-Mar-24,13.79,14.54,13.75,14.40,202435227
19-Mar-24,13.83,14.09,13.60,13.79,161137068
18-Mar-24,13.54,13.82,13.16,13.82,284688669
15-Mar-24,12.65,13.49,12.36,13.49,311744999
14-Mar-24,12.80,12.80,12.36,12.62,102190339
13-Mar-24,12.44,12.87,12.26,12.74,135949292
12-Mar-24,12.16,12.60,11.93,12.50,175659801
11-Mar-24,12.15,12.41,12.08,12.09,116147532
08-Mar-24,11.96,12.65,11.88,12.29,133676304
07-Mar-24,12.33,12.45,12.05,12.09,78519558
06-Mar-24,12.51,12.68,12.18,12.31,125021718
05-Mar-24,12.16,12.69,12.15,12.36,276248119
04-Mar-24,12.30,12.33,11.88,11.90,112035626
01-Mar-24,12.11,12.31,11.86,12.25,120658207
29-Feb-24,12.20,12.43,11.99,12.09,114125453
28-Feb-24,12.45,12.56,12.24,12.28,119080555
27-Feb-24,11.87,12.62,11.86,12.57,223473160
26-Feb-24,11.75,11.95,11.62,11.73,122785240
23-Feb-24,12.10,12.24,11.74,11.74,131575353
22-Feb-24,11.95,12.33,11.95,12.02,157213196
21-Feb-24,12.30,12.31,11.80,11.82,136484193
20-Feb-24,11.94,12.40,11.72,12.36,161071184
19-Feb-24,12.17,12.17,11.91,11.97,87862544
16-Feb-24,12.26,12.59,11.90,12.20,160781882
15-Feb-24,12.18,12.50,12.07,12.16,139398607
14-Feb-24,12.00,12.34,11.90,12.14,124922518
09-Feb-24,12.40,12.57,12.08,12.15,142295060
08-Feb-24,12.95,13.00,12.07,12.38,285344654
07-Feb-24,13.29,13.34,12.94,13.01,137478075
06-Feb-24,12.95,13.61,12.95,13.40,200959089
05-Feb-24,13.50,13.84,12.88,12.91,193225498
02-Feb-24,14.07,14.23,13.43,13.73,242269783
01-Feb-24,13.49,13.60,12.80,13.25,236538418
31-Jan-24,13.18,13.92,13.17,13.40,196173980
30-Jan-24,13.75,13.97,13.17,13.20,261266202
29-Jan-24,14.20,14.36,13.72,13.84,167574045
26-Jan-24,14.18,14.36,13.80,14.27,270244038
25-Jan-24,13.45,14.08,13.37,14.07,312351058
24-Jan-24,13.73,13.86,13.27,13.27,135126597
23-Jan-24,13.47,13.73,13.39,13.53,141327607
22-Jan-24,13.42,13.93,13.15,13.25,220733305
19-Jan-24,12.78,13.26,12.49,13.11,203508911
18-Jan-24,12.78,13.05,12.50,12.62,140055863
17-Jan-24,12.83,13.25,12.55,12.55,180099179
16-Jan-24,13.52,13.56,12.67,12.92,352343759

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AZUL4