Cotação atual, histórico e gráfico do papel: AZUL4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/12/2018 | -4,50% | -1,50 | 31,85 | 33,70 | 31,80 | 33,74 | 52M | 7.011 |
| 14/12/2018 | -1,62% | -0,55 | 33,35 | 33,80 | 33,12 | 34,00 | 85M | 6.800 |
| 13/12/2018 | 0,74% | 0,25 | 33,90 | 33,80 | 32,99 | 34,37 | 90M | 7.060 |
| 12/12/2018 | 2,37% | 0,78 | 33,65 | 33,04 | 32,21 | 33,65 | 39M | 4.840 |
| 11/12/2018 | 6,51% | 2,01 | 32,87 | 31,06 | 30,58 | 32,98 | 97M | 8.965 |
| 10/12/2018 | -1,56% | -0,49 | 30,86 | 31,39 | 30,56 | 31,80 | 49M | 8.568 |
| 07/12/2018 | -3,78% | -1,23 | 31,35 | 32,75 | 31,10 | 32,80 | 39M | 6.352 |
| 06/12/2018 | -1,99% | -0,66 | 32,58 | 33,00 | 31,80 | 33,00 | 54M | 6.553 |
| 05/12/2018 | 3,42% | 1,10 | 33,24 | 32,48 | 32,08 | 33,24 | 51M | 5.179 |
| 04/12/2018 | -2,96% | -0,98 | 32,14 | 33,51 | 31,25 | 33,56 | 67M | 8.770 |
| 03/12/2018 | -4,66% | -1,62 | 33,12 | 34,75 | 32,97 | 35,13 | 102M | 9.624 |
| 30/11/2018 | 1,28% | 0,44 | 34,74 | 33,99 | 33,90 | 34,83 | 33M | 4.179 |
| 29/11/2018 | -0,49% | -0,17 | 34,30 | 34,50 | 33,91 | 34,68 | 51M | 3.895 |
| 28/11/2018 | 1,92% | 0,65 | 34,47 | 33,81 | 33,20 | 34,54 | 41M | 5.106 |
| 27/11/2018 | 2,14% | 0,71 | 33,82 | 33,40 | 32,81 | 33,82 | 60M | 9.218 |
| 26/11/2018 | -8,03% | -2,89 | 33,11 | 35,99 | 33,11 | 36,19 | 132M | 8.246 |
| 23/11/2018 | 0,93% | 0,33 | 36,00 | 35,60 | 35,00 | 36,60 | 81M | 9.471 |
| 22/11/2018 | 2,18% | 0,76 | 35,67 | 35,69 | 34,63 | 35,88 | 71M | 4.694 |
| 21/11/2018 | 1,51% | 0,52 | 34,91 | 34,35 | 33,91 | 35,45 | 53M | 6.061 |
| 19/11/2018 | -1,74% | -0,61 | 34,39 | 34,52 | 33,95 | 34,98 | 41M | 5.372 |
| 16/11/2018 | 4,92% | 1,64 | 35,00 | 33,48 | 33,11 | 35,00 | 52M | 6.030 |
| 14/11/2018 | 1,55% | 0,51 | 33,36 | 32,71 | 31,95 | 33,58 | 106M | 12.416 |
| 13/11/2018 | -0,12% | -0,04 | 32,85 | 32,89 | 32,39 | 33,28 | 61M | 7.190 |
| 12/11/2018 | 3,30% | 1,05 | 32,89 | 32,10 | 31,45 | 32,89 | 44M | 6.227 |
| 09/11/2018 | 4,56% | 1,39 | 31,84 | 30,13 | 30,06 | 31,84 | 53M | 7.153 |
| 08/11/2018 | -3,18% | -1,00 | 30,45 | 31,65 | 29,91 | 31,97 | 71M | 8.518 |
| 07/11/2018 | -0,63% | -0,20 | 31,45 | 32,02 | 30,90 | 32,34 | 99M | 8.307 |
| 06/11/2018 | -2,76% | -0,90 | 31,65 | 31,78 | 31,45 | 32,45 | 132M | 10.914 |
| 05/11/2018 | 2,88% | 0,91 | 32,55 | 31,65 | 31,26 | 32,80 | 192M | 12.096 |
| 01/11/2018 | 3,43% | 1,05 | 31,64 | 30,80 | 29,70 | 31,64 | 203M | 13.476 |
| 31/10/2018 | -1,20% | -0,37 | 30,59 | 30,90 | 29,28 | 31,86 | 171M | 17.494 |
| 30/10/2018 | 7,76% | 2,23 | 30,96 | 29,06 | 28,68 | 30,96 | 102M | 12.041 |
| 29/10/2018 | -1,61% | -0,47 | 28,73 | 30,97 | 28,14 | 31,30 | 107M | 16.840 |
| 26/10/2018 | 4,81% | 1,34 | 29,20 | 28,10 | 27,50 | 29,20 | 93M | 11.925 |
| 25/10/2018 | 0,58% | 0,16 | 27,86 | 27,95 | 27,13 | 28,27 | 74M | 7.240 |
| 24/10/2018 | -3,45% | -0,99 | 27,70 | 28,70 | 27,54 | 29,00 | 51M | 6.804 |
| 23/10/2018 | 0,67% | 0,19 | 28,69 | 28,37 | 27,81 | 28,73 | 64M | 7.136 |
| 22/10/2018 | 1,79% | 0,50 | 28,50 | 29,80 | 27,93 | 29,80 | 116M | 13.036 |
| 19/10/2018 | -1,20% | -0,34 | 28,00 | 28,50 | 27,47 | 28,88 | 34M | 5.454 |
| 18/10/2018 | 1,58% | 0,44 | 28,34 | 28,25 | 27,84 | 29,00 | 84M | 12.415 |
| 17/10/2018 | 0,58% | 0,16 | 27,90 | 27,53 | 26,70 | 28,07 | 69M | 8.997 |
| 16/10/2018 | 3,58% | 0,96 | 27,74 | 27,03 | 26,80 | 28,14 | 78M | 10.828 |
| 15/10/2018 | 1,63% | 0,43 | 26,78 | 26,97 | 26,31 | 27,16 | 38M | 5.695 |
| 11/10/2018 | -0,68% | -0,18 | 26,35 | 26,85 | 25,98 | 27,43 | 34M | 5.410 |
| 10/10/2018 | -6,75% | -1,92 | 26,53 | 28,23 | 26,53 | 28,23 | 68M | 12.256 |
| 09/10/2018 | 1,46% | 0,41 | 28,45 | 27,81 | 27,49 | 29,05 | 102M | 14.695 |
| 08/10/2018 | 12,20% | 3,05 | 28,04 | 26,99 | 26,56 | 28,40 | 194M | 22.852 |
| 05/10/2018 | 0,77% | 0,19 | 24,99 | 25,06 | 24,30 | 25,47 | 50M | 7.746 |
| 04/10/2018 | 1,22% | 0,30 | 24,80 | 24,13 | 23,77 | 24,90 | 22M | 3.043 |
| 03/10/2018 | 2,94% | 0,70 | 24,50 | 24,60 | 24,25 | 25,55 | 90M | 14.630 |
| 02/10/2018 | 3,84% | 0,88 | 23,80 | 23,60 | 23,22 | 24,21 | 48M | 8.905 |
| 01/10/2018 | -4,70% | -1,13 | 22,92 | 24,05 | 22,64 | 24,20 | 25M | 3.713 |
| 28/09/2018 | -1,96% | -0,48 | 24,05 | 24,17 | 23,59 | 24,35 | 15M | 2.799 |
| 27/09/2018 | 3,11% | 0,74 | 24,53 | 23,74 | 23,74 | 24,56 | 36M | 4.420 |
| 26/09/2018 | 0,17% | 0,04 | 23,79 | 23,75 | 23,55 | 24,24 | 13M | 2.171 |
| 25/09/2018 | 0,25% | 0,06 | 23,75 | 23,15 | 23,06 | 23,86 | 22M | 3.954 |
| 24/09/2018 | -6,36% | -1,61 | 23,69 | 25,14 | 23,63 | 25,14 | 32M | 5.600 |
| 21/09/2018 | 3,43% | 0,84 | 25,30 | 24,64 | 24,37 | 25,30 | 26M | 3.042 |
| 20/09/2018 | 2,56% | 0,61 | 24,46 | 23,99 | 23,90 | 24,61 | 16M | 2.260 |
| 19/09/2018 | 1,36% | 0,32 | 23,85 | 23,55 | 23,10 | 24,00 | 29M | 4.865 |
| 18/09/2018 | 0,17% | 0,04 | 23,53 | 23,58 | 22,91 | 23,77 | 36M | 3.807 |
| 17/09/2018 | 3,94% | 0,89 | 23,49 | 22,45 | 22,45 | 23,82 | 20M | 3.835 |
| 14/09/2018 | 2,82% | 0,62 | 22,60 | 22,05 | 21,89 | 22,77 | 15M | 3.135 |
| 13/09/2018 | 0,37% | 0,08 | 21,98 | 21,84 | 21,60 | 22,15 | 36M | 3.727 |
| 12/09/2018 | -0,45% | -0,10 | 21,90 | 22,30 | 21,86 | 22,39 | 36M | 3.378 |
| 11/09/2018 | -4,35% | -1,00 | 22,00 | 22,93 | 21,86 | 22,99 | 35M | 7.640 |
| 10/09/2018 | 1,32% | 0,30 | 23,00 | 23,99 | 22,81 | 24,05 | 16M | 2.866 |
| 06/09/2018 | 1,43% | 0,32 | 22,70 | 22,52 | 22,21 | 22,89 | 13M | 2.517 |
| 05/09/2018 | 0,40% | 0,09 | 22,38 | 22,25 | 22,13 | 22,54 | 23M | 4.451 |
| 04/09/2018 | -4,50% | -1,05 | 22,29 | 23,31 | 22,15 | 23,32 | 19M | 3.466 |
| 03/09/2018 | 1,48% | 0,34 | 23,34 | 22,75 | 22,36 | 23,65 | 16M | 2.065 |
| 31/08/2018 | 3,09% | 0,69 | 23,00 | 22,40 | 22,22 | 23,00 | 52M | 6.693 |
| 30/08/2018 | -1,50% | -0,34 | 22,31 | 22,44 | 22,08 | 22,77 | 23M | 3.531 |
| 29/08/2018 | 0,00% | 0,00 | 22,65 | 22,75 | 22,44 | 23,06 | 22M | 4.377 |
| 28/08/2018 | 0,67% | 0,15 | 22,65 | 22,50 | 22,20 | 22,67 | 7M | 1.310 |
| 27/08/2018 | 2,27% | 0,50 | 22,50 | 22,10 | 21,96 | 22,74 | 20M | 2.623 |
| 24/08/2018 | -0,23% | -0,05 | 22,00 | 22,27 | 21,86 | 22,45 | 16M | 3.134 |
| 23/08/2018 | -1,78% | -0,40 | 22,05 | 22,51 | 21,78 | 22,74 | 48M | 7.179 |
| 22/08/2018 | -5,31% | -1,26 | 22,45 | 23,49 | 21,88 | 23,49 | 82M | 10.064 |
| 21/08/2018 | -3,38% | -0,83 | 23,71 | 24,48 | 23,55 | 24,51 | 74M | 10.197 |
| 20/08/2018 | 0,62% | 0,15 | 24,54 | 24,49 | 24,26 | 24,92 | 24M | 4.270 |
| 17/08/2018 | -1,93% | -0,48 | 24,39 | 24,70 | 24,19 | 24,94 | 49M | 4.823 |
| 16/08/2018 | 2,30% | 0,56 | 24,87 | 24,36 | 24,13 | 25,03 | 24M | 3.501 |
| 15/08/2018 | 0,79% | 0,19 | 24,31 | 23,86 | 23,44 | 24,36 | 18M | 3.281 |
| 14/08/2018 | 3,25% | 0,76 | 24,12 | 23,71 | 23,60 | 24,12 | 31M | 6.028 |
| 13/08/2018 | 1,13% | 0,26 | 23,36 | 22,75 | 22,46 | 23,62 | 38M | 8.721 |
| 10/08/2018 | -3,83% | -0,92 | 23,10 | 24,00 | 22,26 | 24,00 | 68M | 10.861 |
| 09/08/2018 | 2,74% | 0,64 | 24,02 | 23,50 | 23,00 | 24,69 | 69M | 12.116 |
| 08/08/2018 | -4,30% | -1,05 | 23,38 | 24,43 | 23,18 | 24,67 | 15M | 2.153 |
| 07/08/2018 | 0,37% | 0,09 | 24,43 | 24,52 | 23,94 | 24,87 | 24M | 3.191 |
| 06/08/2018 | -0,94% | -0,23 | 24,34 | 24,76 | 24,01 | 24,98 | 31M | 5.091 |
| 03/08/2018 | 3,45% | 0,82 | 24,57 | 24,15 | 23,75 | 25,10 | 45M | 6.475 |
| 02/08/2018 | -0,59% | -0,14 | 23,75 | 23,80 | 23,12 | 24,05 | 30M | 3.396 |
| 01/08/2018 | -0,99% | -0,24 | 23,89 | 24,13 | 23,34 | 24,22 | 29M | 3.963 |
| 31/07/2018 | -0,78% | -0,19 | 24,13 | 24,15 | 23,55 | 24,23 | 16M | 3.592 |
| 30/07/2018 | -3,84% | -0,97 | 24,32 | 25,48 | 24,27 | 25,50 | 26M | 4.371 |
| 27/07/2018 | -0,71% | -0,18 | 25,29 | 25,51 | 24,98 | 25,84 | 24M | 3.988 |
| 26/07/2018 | -1,13% | -0,29 | 25,47 | 26,00 | 24,97 | 26,00 | 27M | 3.749 |
| 25/07/2018 | 4,08% | 1,01 | 25,76 | 25,08 | 25,01 | 25,86 | 51M | 8.680 |
| 24/07/2018 | 0,45% | 0,11 | 24,75 | 24,99 | 24,75 | 25,32 | 28M | 3.952 |
| 23/07/2018 | 1,90% | 0,46 | 24,64 | 24,23 | 23,71 | 24,64 | 21M | 3.881 |
Date,Open,High,Low,Close,Volume
17-Dec-18,33.70,33.74,31.80,31.85,51589648
14-Dec-18,33.80,34.00,33.12,33.35,84617695
13-Dec-18,33.80,34.37,32.99,33.90,89716817
12-Dec-18,33.04,33.65,32.21,33.65,39367776
11-Dec-18,31.06,32.98,30.58,32.87,96538811
10-Dec-18,31.39,31.80,30.56,30.86,49453332
07-Dec-18,32.75,32.80,31.10,31.35,38649318
06-Dec-18,33.00,33.00,31.80,32.58,53611463
05-Dec-18,32.48,33.24,32.08,33.24,50902349
04-Dec-18,33.51,33.56,31.25,32.14,66676496
03-Dec-18,34.75,35.13,32.97,33.12,102083771
30-Nov-18,33.99,34.83,33.90,34.74,33352421
29-Nov-18,34.50,34.68,33.91,34.30,51093630
28-Nov-18,33.81,34.54,33.20,34.47,40556198
27-Nov-18,33.40,33.82,32.81,33.82,60195733
26-Nov-18,35.99,36.19,33.11,33.11,131839862
23-Nov-18,35.60,36.60,35.00,36.00,81036001
22-Nov-18,35.69,35.88,34.63,35.67,70752859
21-Nov-18,34.35,35.45,33.91,34.91,52844364
19-Nov-18,34.52,34.98,33.95,34.39,41248009
16-Nov-18,33.48,35.00,33.11,35.00,51642014
14-Nov-18,32.71,33.58,31.95,33.36,106031049
13-Nov-18,32.89,33.28,32.39,32.85,60618994
12-Nov-18,32.10,32.89,31.45,32.89,44158506
09-Nov-18,30.13,31.84,30.06,31.84,53127440
08-Nov-18,31.65,31.97,29.91,30.45,70552419
07-Nov-18,32.02,32.34,30.90,31.45,99253682
06-Nov-18,31.78,32.45,31.45,31.65,131520417
05-Nov-18,31.65,32.80,31.26,32.55,191731987
01-Nov-18,30.80,31.64,29.70,31.64,202897035
31-Oct-18,30.90,31.86,29.28,30.59,170623409
30-Oct-18,29.06,30.96,28.68,30.96,102465765
29-Oct-18,30.97,31.30,28.14,28.73,106617929
26-Oct-18,28.10,29.20,27.50,29.20,92746651
25-Oct-18,27.95,28.27,27.13,27.86,73853370
24-Oct-18,28.70,29.00,27.54,27.70,50694226
23-Oct-18,28.37,28.73,27.81,28.69,63923607
22-Oct-18,29.80,29.80,27.93,28.50,116236043
19-Oct-18,28.50,28.88,27.47,28.00,34399426
18-Oct-18,28.25,29.00,27.84,28.34,84402211
17-Oct-18,27.53,28.07,26.70,27.90,69210449
16-Oct-18,27.03,28.14,26.80,27.74,78363565
15-Oct-18,26.97,27.16,26.31,26.78,38206615
11-Oct-18,26.85,27.43,25.98,26.35,33513710
10-Oct-18,28.23,28.23,26.53,26.53,67551774
09-Oct-18,27.81,29.05,27.49,28.45,102335457
08-Oct-18,26.99,28.40,26.56,28.04,194231824
05-Oct-18,25.06,25.47,24.30,24.99,49523149
04-Oct-18,24.13,24.90,23.77,24.80,22278647
03-Oct-18,24.60,25.55,24.25,24.50,90021642
02-Oct-18,23.60,24.21,23.22,23.80,48295846
01-Oct-18,24.05,24.20,22.64,22.92,25013003
28-Sep-18,24.17,24.35,23.59,24.05,15267460
27-Sep-18,23.74,24.56,23.74,24.53,36460537
26-Sep-18,23.75,24.24,23.55,23.79,12559121
25-Sep-18,23.15,23.86,23.06,23.75,22016407
24-Sep-18,25.14,25.14,23.63,23.69,31597337
21-Sep-18,24.64,25.30,24.37,25.30,25707265
20-Sep-18,23.99,24.61,23.90,24.46,16148965
19-Sep-18,23.55,24.00,23.10,23.85,29138869
18-Sep-18,23.58,23.77,22.91,23.53,36171811
17-Sep-18,22.45,23.82,22.45,23.49,19813383
14-Sep-18,22.05,22.77,21.89,22.60,15049715
13-Sep-18,21.84,22.15,21.60,21.98,35986126
12-Sep-18,22.30,22.39,21.86,21.90,36345082
11-Sep-18,22.93,22.99,21.86,22.00,34874299
10-Sep-18,23.99,24.05,22.81,23.00,15518621
06-Sep-18,22.52,22.89,22.21,22.70,13196612
05-Sep-18,22.25,22.54,22.13,22.38,23496462
04-Sep-18,23.31,23.32,22.15,22.29,19454398
03-Sep-18,22.75,23.65,22.36,23.34,15628493
31-Aug-18,22.40,23.00,22.22,23.00,51584627
30-Aug-18,22.44,22.77,22.08,22.31,23322999
29-Aug-18,22.75,23.06,22.44,22.65,21957469
28-Aug-18,22.50,22.67,22.20,22.65,6623706
27-Aug-18,22.10,22.74,21.96,22.50,19772628
24-Aug-18,22.27,22.45,21.86,22.00,15590916
23-Aug-18,22.51,22.74,21.78,22.05,47520961
22-Aug-18,23.49,23.49,21.88,22.45,82097211
21-Aug-18,24.48,24.51,23.55,23.71,73581914
20-Aug-18,24.49,24.92,24.26,24.54,23931032
17-Aug-18,24.70,24.94,24.19,24.39,49053948
16-Aug-18,24.36,25.03,24.13,24.87,23855312
15-Aug-18,23.86,24.36,23.44,24.31,17872414
14-Aug-18,23.71,24.12,23.60,24.12,31032609
13-Aug-18,22.75,23.62,22.46,23.36,38163304
10-Aug-18,24.00,24.00,22.26,23.10,68483471
09-Aug-18,23.50,24.69,23.00,24.02,69459690
08-Aug-18,24.43,24.67,23.18,23.38,15122171
07-Aug-18,24.52,24.87,23.94,24.43,24445803
06-Aug-18,24.76,24.98,24.01,24.34,31487428
03-Aug-18,24.15,25.10,23.75,24.57,44579522
02-Aug-18,23.80,24.05,23.12,23.75,30476951
01-Aug-18,24.13,24.22,23.34,23.89,29049535
31-Jul-18,24.15,24.23,23.55,24.13,16244894
30-Jul-18,25.48,25.50,24.27,24.32,25514539
27-Jul-18,25.51,25.84,24.98,25.29,23736413
26-Jul-18,26.00,26.00,24.97,25.47,27265519
25-Jul-18,25.08,25.86,25.01,25.76,51007448
24-Jul-18,24.99,25.32,24.75,24.75,27922844
23-Jul-18,24.23,24.64,23.71,24.64,20594732
20-Jul-18,24.50,25.37,23.98,24.18,20594732
19-Jul-18,23.95,24.00,22.80,23.76,20594732
18-Jul-18,23.80,24.42,23.55,23.91,20594732
17-Jul-18,23.05,23.82,22.90,23.68,20594732
16-Jul-18,22.29,23.05,22.29,22.79,20594732
13-Jul-18,21.71,22.21,21.61,21.85,20594732
12-Jul-18,20.99,21.89,20.85,21.73,20594732
11-Jul-18,20.63,20.90,20.42,20.90,20594732
10-Jul-18,21.00,21.34,20.21,20.69,20594732
06-Jul-18,20.40,21.02,20.40,20.80,20594732
05-Jul-18,21.10,21.19,20.43,20.43,20594732
04-Jul-18,20.96,21.00,20.52,21.00,20594732
03-Jul-18,20.60,21.07,20.19,20.73,20594732
02-Jul-18,21.18,21.18,20.31,20.71,20594732
29-Jun-18,21.81,21.89,20.98,21.33,20594732
28-Jun-18,21.50,22.51,20.54,21.50,20594732
27-Jun-18,21.99,21.99,21.10,21.40,20594732
26-Jun-18,22.00,22.25,21.57,22.00,20594732
25-Jun-18,22.11,22.20,21.39,21.87,20594732
22-Jun-18,22.30,22.65,21.98,22.17,20594732
21-Jun-18,23.50,23.50,22.09,22.16,20594732
20-Jun-18,23.32,23.88,22.89,23.36,20594732
19-Jun-18,22.18,23.30,22.10,23.10,20594732
18-Jun-18,22.53,22.95,22.19,22.51,20594732
15-Jun-18,23.43,23.49,22.51,22.83,20594732
14-Jun-18,23.93,24.21,23.28,23.85,20594732
13-Jun-18,23.79,24.15,23.33,23.84,20594732
12-Jun-18,24.50,24.59,23.65,23.81,20594732
11-Jun-18,23.50,24.43,23.50,24.30,20594732
08-Jun-18,23.79,23.93,22.50,23.20,20594732
07-Jun-18,23.75,23.98,22.49,23.51,20594732
06-Jun-18,25.42,25.50,23.66,24.42,20594732
05-Jun-18,26.95,27.00,25.18,25.40,20594732
*exoneração de responsabilidade