ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
19/11/2024-0,61%-0,034,904,984,865,0588M11.535
18/11/2024-7,50%-0,404,935,344,915,35109M14.409
14/11/20242,50%0,135,335,145,105,53119M11.998
13/11/20240,39%0,025,205,145,045,2483M11.513
12/11/20242,17%0,115,185,075,035,2380M26.390
11/11/2024-0,78%-0,045,075,074,995,1358M6.886
08/11/2024-0,20%-0,015,115,084,935,1491M11.547
07/11/2024-4,12%-0,225,125,345,055,42117M12.199
06/11/20240,56%0,035,345,085,045,35121M12.773
05/11/20243,11%0,165,315,154,985,39137M12.498
04/11/2024-3,01%-0,165,155,435,075,47141M14.082
01/11/2024-6,51%-0,375,315,675,265,67117M11.760
31/10/2024-1,90%-0,115,685,805,625,8799M6.332
30/10/2024-0,69%-0,045,795,855,735,99126M8.417
29/10/2024-4,58%-0,285,836,125,796,18159M11.848
28/10/202413,99%0,756,115,905,756,26332M21.483
25/10/2024-2,72%-0,155,365,485,305,5592M12.141
24/10/20240,55%0,035,515,485,395,68137M14.529
23/10/2024-2,66%-0,155,485,705,465,74108M12.208
22/10/2024-5,70%-0,345,635,915,625,98148M13.670
21/10/20240,67%0,045,975,955,896,0682M6.806
18/10/2024-2,47%-0,155,936,115,906,19102M8.960
17/10/2024-0,49%-0,036,086,056,026,17114M13.879
16/10/20243,91%0,236,115,855,846,17162M15.407
15/10/2024-2,97%-0,185,886,155,826,27141M12.173
14/10/20242,19%0,136,065,935,806,06122M10.813
11/10/20242,07%0,125,935,855,656,05195M15.649
10/10/2024-5,99%-0,375,816,265,746,27189M15.449
09/10/20240,00%0,006,186,206,116,50184M18.646
08/10/20247,48%0,436,186,606,187,00477M30.851
07/10/2024-2,21%-0,135,755,925,716,0295M9.596
04/10/2024-1,01%-0,065,886,005,806,02117M11.703
03/10/2024-4,81%-0,305,946,085,866,24196M16.662
02/10/20244,87%0,296,245,995,976,24173M15.571
01/10/2024-4,65%-0,295,956,255,876,38265M21.289
30/09/20244,87%0,296,245,775,756,29204M25.133
27/09/20246,06%0,345,955,605,425,99236M21.610
26/09/202410,00%0,515,615,315,315,85276M22.459
25/09/20240,20%0,015,105,084,925,24145M14.045
24/09/2024-5,04%-0,275,095,535,065,55181M14.841
23/09/20241,90%0,105,364,884,845,47222M19.965
20/09/2024-6,24%-0,355,265,625,215,70160M19.486
19/09/2024-0,18%-0,015,615,805,485,96288M25.298
18/09/2024-10,08%-0,635,626,255,626,87494M43.803
17/09/202413,84%0,766,255,555,356,30438M31.155
16/09/202410,91%0,545,495,375,115,71350M31.980
13/09/202422,52%0,914,954,074,064,95287M27.272
12/09/2024-2,65%-0,114,044,194,034,2095M11.150
11/09/2024-1,66%-0,074,154,244,054,32114M13.056
10/09/20243,69%0,154,224,193,914,36215M23.170
09/09/2024-8,33%-0,374,074,494,024,56178M21.358
06/09/2024-6,33%-0,304,444,774,405,03151M16.959
05/09/2024-3,66%-0,184,744,854,704,93107M12.355
04/09/20241,23%0,064,925,004,655,15171M18.196
03/09/202410,20%0,454,864,264,034,98236M28.961
02/09/2024-18,18%-0,984,415,434,415,45200M24.565
30/08/2024-2,00%-0,115,395,825,365,93328M27.450
29/08/2024-24,14%-1,755,507,165,357,16556M57.899
28/08/2024-2,68%-0,207,257,457,257,45119M9.725
27/08/2024-1,84%-0,147,457,597,427,6486M8.773
26/08/2024-0,13%-0,017,597,617,487,6565M8.724
23/08/20242,01%0,157,607,487,467,68104M8.080
22/08/2024-4,24%-0,337,457,797,417,79135M10.512
21/08/20241,17%0,097,787,727,728,09132M10.733
20/08/2024-1,66%-0,137,697,817,587,83108M11.156
19/08/20245,53%0,417,827,517,377,92158M16.775
16/08/2024-4,26%-0,337,417,847,417,90154M12.263
15/08/2024-0,13%-0,017,747,807,607,93114M12.299
14/08/20246,46%0,477,757,357,297,82250M20.418
13/08/20244,00%0,287,287,057,027,36169M15.314
12/08/2024-11,95%-0,957,007,497,007,74367M34.505
09/08/20243,79%0,297,957,727,297,97281M17.840
08/08/2024-1,54%-0,127,667,787,567,82121M11.097
07/08/20240,00%0,007,788,017,758,08132M12.207
06/08/20240,65%0,057,787,807,648,08141M12.911
05/08/2024-2,77%-0,227,737,517,337,74155M16.651
02/08/20241,15%0,097,957,887,778,12127M7.839
01/08/2024-1,75%-0,147,868,107,748,33127M11.870
31/07/2024-1,84%-0,158,008,108,008,29139M8.201
30/07/20242,26%0,188,157,857,858,17111M9.143
29/07/2024-3,39%-0,287,978,317,928,35103M8.271
26/07/20246,87%0,538,257,847,738,26111M9.835
25/07/2024-1,28%-0,107,727,857,637,92161M15.629
24/07/2024-3,58%-0,297,828,047,788,1394M10.629
23/07/2024-2,99%-0,258,118,288,048,3389M10.455
22/07/2024-0,24%-0,028,368,458,368,6690M8.189
19/07/20242,32%0,198,388,258,258,4999M10.019
18/07/2024-7,87%-0,708,198,708,018,84174M17.586
17/07/2024-2,20%-0,208,898,998,899,18103M9.357
16/07/20241,00%0,099,098,958,909,21106M9.330
15/07/20241,93%0,179,008,818,649,0384M8.509
12/07/20242,32%0,208,838,718,298,83105M12.309
11/07/20241,89%0,168,638,558,478,78111M12.426
10/07/2024-4,83%-0,438,478,838,468,96148M15.056
09/07/20243,13%0,278,908,598,539,03143M14.612
08/07/20244,99%0,418,638,208,098,70146M15.972
05/07/20245,38%0,428,227,837,548,33216M22.778
04/07/20244,14%0,317,807,757,527,85121M12.827
03/07/20243,60%0,267,497,407,407,70168M13.256
02/07/2024-0,96%-0,077,237,357,027,3799M9.338
01/07/2024-0,54%-0,047,307,357,217,42101M11.008
28/06/2024-6,02%-0,477,347,747,297,84142M15.761
27/06/20246,84%0,507,817,387,327,83116M10.053
26/06/2024-5,56%-0,437,317,557,317,56116M18.813
25/06/2024-2,64%-0,217,747,917,717,9570M8.528
24/06/20243,52%0,277,957,717,718,0490M14.225
21/06/2024-0,65%-0,057,687,777,647,99142M13.938
20/06/2024-4,09%-0,337,738,257,738,45169M16.776
19/06/2024-4,62%-0,398,068,478,068,52121M14.473
18/06/2024-6,11%-0,558,458,998,459,05121M14.717
17/06/2024-1,32%-0,129,009,088,919,1475M7.302
14/06/2024-0,87%-0,089,129,199,069,3180M7.077
13/06/2024-1,08%-0,109,209,289,109,3468M6.601
12/06/2024-2,62%-0,259,309,659,259,7579M11.327
11/06/20244,03%0,379,559,109,109,5864M6.861
10/06/2024-0,54%-0,059,189,259,149,3453M6.346
07/06/2024-3,95%-0,389,239,409,089,48102M12.869
06/06/20242,56%0,249,619,519,449,71103M13.414
05/06/20242,18%0,209,379,209,199,65104M14.308
04/06/2024-2,55%-0,249,179,369,129,3989M8.748
03/06/2024-0,63%-0,069,419,559,269,6598M12.251
31/05/20242,05%0,199,479,359,219,67139M17.638
29/05/2024-3,63%-0,359,289,609,239,75139M12.686
28/05/2024-4,84%-0,499,6310,279,6010,37159M15.508
27/05/2024-2,32%-0,2410,1210,439,9910,6581M8.297
24/05/20245,18%0,5110,3610,2110,2010,87227M19.025
23/05/2024-1,30%-0,139,8510,009,8310,1474M8.434
22/05/2024-4,31%-0,459,9810,309,9710,3483M8.859
21/05/20242,05%0,2110,4310,3010,1610,4474M8.323
20/05/20241,49%0,1510,2210,109,8410,38106M11.516
17/05/2024-1,76%-0,1810,0710,199,9810,26112M9.610
16/05/2024-5,44%-0,5910,2510,9210,1311,03199M16.578
15/05/2024-2,25%-0,2510,8410,9910,8411,13116M10.280
14/05/2024--11,0911,2210,9011,44156M13.499


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar