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
02/12/2021	2,06%	0,45	22,31	21,67	21,36	22,40	263M	31.108
01/12/2021	-6,50%	-1,52	21,86	23,65	21,83	24,50	296M	32.934
30/11/2021	-0,47%	-0,11	23,38	22,91	22,11	23,38	278M	30.548
29/11/2021	0,82%	0,19	23,49	24,24	23,10	24,70	307M	30.075
26/11/2021	-14,18%	-3,85	23,30	25,60	23,30	25,60	501M	49.406
25/11/2021	2,22%	0,59	27,15	26,60	26,42	27,69	174M	14.420
24/11/2021	-1,26%	-0,34	26,56	26,72	25,94	27,52	319M	25.798
23/11/2021	-1,10%	-0,30	26,90	27,33	26,11	27,68	209M	19.844
22/11/2021	-2,02%	-0,56	27,20	27,75	26,96	28,67	177M	15.540
19/11/2021	1,46%	0,40	27,76	27,15	26,55	28,07	184M	15.379
18/11/2021	-1,58%	-0,44	27,36	27,87	27,04	28,74	159M	15.133

17/11/2021	0,40%	0,11	27,80	28,25	27,12	29,28	285M	27.016
16/11/2021	-3,72%	-1,07	27,69	28,90	27,49	29,42	158M	15.108
12/11/2021	-0,96%	-0,28	28,76	28,78	28,37	29,65	243M	21.998
11/11/2021	9,83%	2,60	29,04	26,92	26,83	29,78	511M	37.887
10/11/2021	-4,82%	-1,34	26,44	28,00	26,39	28,05	327M	24.738
09/11/2021	-1,31%	-0,37	27,78	28,26	27,70	28,78	202M	15.418
08/11/2021	-0,88%	-0,25	28,15	28,24	27,85	28,53	182M	15.348
05/11/2021	8,27%	2,17	28,40	26,50	26,50	29,03	400M	28.953
04/11/2021	-5,31%	-1,47	26,23	27,50	25,90	27,56	225M	21.620
03/11/2021	2,21%	0,60	27,70	27,06	26,52	28,27	281M	27.368
01/11/2021	8,97%	2,23	27,10	25,40	25,23	27,32	290M	25.821
29/10/2021	-4,38%	-1,14	24,87	26,16	24,87	26,42	209M	18.639
28/10/2021	-1,33%	-0,35	26,01	26,33	26,00	26,77	208M	19.500
27/10/2021	-2,01%	-0,54	26,36	27,20	26,12	27,72	214M	18.651
26/10/2021	-8,38%	-2,46	26,90	29,15	26,90	29,15	238M	23.919
25/10/2021	0,58%	0,17	29,36	29,67	29,06	30,34	212M	23.426
22/10/2021	-1,68%	-0,50	29,19	29,27	27,16	29,66	366M	40.495
21/10/2021	-2,85%	-0,87	29,69	29,75	29,51	30,95	322M	27.123
20/10/2021	-0,78%	-0,24	30,56	31,21	30,32	31,40	273M	29.545
19/10/2021	-10,36%	-3,56	30,80	33,96	30,68	34,06	514M	45.435
18/10/2021	-3,54%	-1,26	34,36	35,07	33,93	35,35	175M	14.366
15/10/2021	1,31%	0,46	35,62	35,25	35,06	36,05	122M	10.690
14/10/2021	0,54%	0,19	35,16	35,17	34,89	35,80	125M	10.368
13/10/2021	-0,29%	-0,10	34,97	35,05	34,66	35,47	146M	14.297
11/10/2021	-2,20%	-0,79	35,07	35,87	34,93	35,90	135M	11.973
08/10/2021	1,41%	0,50	35,86	36,24	35,64	36,79	145M	13.656
07/10/2021	-0,87%	-0,31	35,36	36,00	35,30	36,31	114M	10.979
06/10/2021	-1,60%	-0,58	35,67	35,78	34,68	36,05	145M	14.858
05/10/2021	-1,92%	-0,71	36,25	37,38	36,10	37,46	129M	11.727
04/10/2021	-4,55%	-1,76	36,96	38,81	36,80	38,81	156M	13.497
01/10/2021	6,34%	2,31	38,72	36,60	36,45	38,92	190M	15.179
30/09/2021	-1,67%	-0,62	36,41	37,31	36,14	37,39	128M	14.494
29/09/2021	0,82%	0,30	37,03	37,21	36,63	37,75	131M	14.039
28/09/2021	-4,15%	-1,59	36,73	37,90	36,73	38,39	128M	12.122
27/09/2021	-0,39%	-0,15	38,32	38,49	38,14	39,03	152M	13.707
24/09/2021	1,45%	0,55	38,47	37,44	37,12	38,47	141M	12.208
23/09/2021	3,61%	1,32	37,92	36,84	36,84	38,44	231M	17.946
22/09/2021	8,19%	2,77	36,60	34,24	34,10	37,06	281M	21.874
21/09/2021	0,68%	0,23	33,83	34,00	33,08	34,28	342M	19.756
20/09/2021	-3,34%	-1,16	33,60	34,04	33,39	34,84	229M	15.412
17/09/2021	-1,19%	-0,42	34,76	35,01	34,55	35,65	151M	11.177
16/09/2021	0,98%	0,34	35,18	34,65	34,28	35,39	190M	12.816
15/09/2021	-1,02%	-0,36	34,84	35,44	34,81	35,60	127M	9.377
14/09/2021	-1,68%	-0,60	35,20	35,97	35,01	36,10	111M	9.175
13/09/2021	2,52%	0,88	35,80	35,84	34,84	36,14	196M	12.746
10/09/2021	-1,63%	-0,58	34,92	36,10	34,73	36,79	208M	16.197
09/09/2021	2,39%	0,83	35,50	35,29	34,22	35,77	197M	18.368
08/09/2021	-4,52%	-1,64	34,67	36,19	34,45	36,91	191M	19.671
06/09/2021	-0,93%	-0,34	36,31	36,56	36,03	36,87	77M	6.023
03/09/2021	-1,27%	-0,47	36,65	37,32	36,11	37,52	147M	10.635
02/09/2021	-1,75%	-0,66	37,12	37,75	36,68	38,04	168M	14.793
01/09/2021	0,13%	0,05	37,78	37,92	37,40	38,31	85M	8.303
31/08/2021	-0,42%	-0,16	37,73	38,03	37,37	38,56	135M	10.066
30/08/2021	-3,27%	-1,28	37,89	39,10	37,89	39,17	121M	10.798
27/08/2021	0,95%	0,37	39,17	38,99	38,73	39,58	127M	9.431
26/08/2021	-2,37%	-0,94	38,80	39,25	38,58	40,18	172M	13.156
25/08/2021	0,10%	0,04	39,74	39,50	38,92	39,86	117M	9.987
24/08/2021	7,30%	2,70	39,70	37,90	37,70	39,90	238M	16.439
23/08/2021	2,41%	0,87	37,00	36,56	36,19	37,54	125M	11.312
20/08/2021	2,67%	0,94	36,13	34,75	34,35	36,58	193M	15.006
19/08/2021	2,42%	0,83	35,19	33,73	33,63	35,20	138M	11.281
18/08/2021	1,09%	0,37	34,36	33,94	33,57	35,01	144M	14.822
17/08/2021	-3,82%	-1,35	33,99	35,34	33,60	35,34	161M	14.929
16/08/2021	-3,89%	-1,43	35,34	36,44	35,04	36,45	146M	15.060
13/08/2021	-1,13%	-0,42	36,77	37,30	36,41	37,49	108M	8.872
12/08/2021	-1,35%	-0,51	37,19	37,70	36,27	37,90	143M	10.593
11/08/2021	-0,42%	-0,16	37,70	37,87	37,17	37,92	97M	7.432
10/08/2021	-0,29%	-0,11	37,86	38,01	37,60	38,45	108M	7.645
09/08/2021	0,00%	0,00	37,97	37,80	37,43	38,27	102M	8.378
06/08/2021	0,50%	0,19	37,97	37,81	37,66	38,48	127M	9.500
05/08/2021	0,11%	0,04	37,78	38,00	37,77	38,79	155M	13.472
04/08/2021	-2,35%	-0,91	37,74	38,65	37,72	38,69	138M	12.730
03/08/2021	-0,08%	-0,03	38,65	38,77	37,31	38,94	154M	14.369
02/08/2021	-0,57%	-0,22	38,68	39,75	38,68	40,07	173M	13.160
30/07/2021	-3,07%	-1,23	38,90	39,74	38,69	39,78	171M	12.575
29/07/2021	-1,35%	-0,55	40,13	40,95	39,85	41,20	127M	8.444
28/07/2021	2,55%	1,01	40,68	40,07	39,81	41,07	182M	14.600
27/07/2021	-2,72%	-1,11	39,67	40,50	39,33	40,51	199M	12.149
26/07/2021	2,72%	1,08	40,78	39,81	39,55	40,84	133M	9.640
23/07/2021	-1,24%	-0,50	39,70	40,33	39,68	40,57	121M	7.819
22/07/2021	-1,33%	-0,54	40,20	40,75	40,09	41,12	129M	8.332
21/07/2021	0,74%	0,30	40,74	40,70	40,06	41,27	124M	9.037
20/07/2021	2,98%	1,17	40,44	39,49	38,77	40,71	165M	12.110
19/07/2021	-3,04%	-1,23	39,27	39,71	38,71	39,80	302M	21.586
16/07/2021	-3,23%	-1,35	40,50	42,06	40,37	42,27	238M	12.801
15/07/2021	-1,65%	-0,70	41,85	42,40	41,51	42,55	149M	8.778
14/07/2021	0,14%	0,06	42,55	42,95	42,30	43,49	180M	12.932
13/07/2021	-0,14%	-0,06	42,49	42,35	41,73	42,66	150M	10.828
12/07/2021	3,25%	1,34	42,55	41,76	41,42	42,59	168M	11.092
08/07/2021	-3,42%	-1,46	41,21	41,70	40,95	41,99	215M	14.247
07/07/2021	0,40%	0,17	42,67	42,89	41,65	43,15	193M	14.517
06/07/2021	-4,17%	-1,85	42,50	44,21	42,40	44,42	245M	15.630
05/07/2021	-0,83%	-0,37	44,35	44,71	44,25	44,99	73M	4.851
02/07/2021	1,73%	0,76	44,72	44,19	43,54	44,85	201M	13.294
01/07/2021	0,16%	0,07	43,96	44,02	43,15	44,32	188M	11.740
30/06/2021	-1,44%	-0,64	43,89	44,29	43,62	44,69	220M	18.429
29/06/2021	-1,76%	-0,80	44,53	45,11	43,70	45,55	217M	14.917
28/06/2021	-1,39%	-0,64	45,33	45,90	44,91	46,33	177M	9.580
25/06/2021	-2,19%	-1,03	45,97	46,91	45,62	47,20	173M	11.441
24/06/2021	-1,05%	-0,50	47,00	48,05	46,69	48,20	216M	13.150
23/06/2021	0,15%	0,07	47,50	47,55	47,25	48,34	194M	13.855
22/06/2021	-1,78%	-0,86	47,43	48,53	47,01	48,53	196M	17.565
21/06/2021	3,14%	1,47	48,29	47,18	46,71	48,40	223M	13.911
18/06/2021	1,94%	0,89	46,82	45,71	45,23	47,20	232M	14.142
17/06/2021	-0,84%	-0,39	45,93	46,45	45,60	46,62	151M	8.581
16/06/2021	-0,24%	-0,11	46,32	46,57	45,56	46,98	259M	17.502
15/06/2021	-2,66%	-1,27	46,43	47,85	46,00	48,14	257M	15.360
14/06/2021	1,88%	0,88	47,70	47,63	47,09	48,74	294M	17.433
11/06/2021	-2,01%	-0,96	46,82	47,80	46,53	47,80	153M	9.303
10/06/2021	0,31%	0,15	47,78	48,01	46,86	48,34	242M	14.703
09/06/2021	-1,89%	-0,92	47,63	48,78	47,48	49,43	355M	24.545
08/06/2021	2,86%	1,35	48,55	47,38	46,81	48,79	354M	21.583
07/06/2021	5,57%	2,49	47,20	45,94	45,94	48,03	543M	31.608
04/06/2021	1,96%	0,86	44,71	43,98	43,68	44,95	257M	18.000
02/06/2021	2,21%	0,95	43,85	43,06	42,63	44,09	259M	15.970
01/06/2021	-0,23%	-0,10	42,90	43,60	42,60	44,25	421M	28.204
31/05/2021	0,33%	0,14	43,00	42,90	42,67	43,40	159M	8.279
28/05/2021	-3,94%	-1,76	42,86	44,00	42,39	44,00	426M	23.739
27/05/2021	-4,58%	-2,14	44,62	46,95	44,50	47,15	612M	31.628
26/05/2021	11,31%	4,75	46,76	42,75	42,55	46,76	1.001M	51.262
25/05/2021	4,11%	1,66	42,01	40,62	40,52	42,60	430M	23.789
24/05/2021	-1,54%	-0,63	40,35	41,42	39,88	41,42	232M	15.800
21/05/2021	-	-	40,98	40,48	40,09	41,47	277M	17.477

Date,Open,High,Low,Close,Volume
02-Dec-21,21.67,22.40,21.36,22.31,263418714
01-Dec-21,23.65,24.50,21.83,21.86,295755330
30-Nov-21,22.91,23.38,22.11,23.38,278081197
29-Nov-21,24.24,24.70,23.10,23.49,306585616
26-Nov-21,25.60,25.60,23.30,23.30,501158686
25-Nov-21,26.60,27.69,26.42,27.15,174356017
24-Nov-21,26.72,27.52,25.94,26.56,318857567
23-Nov-21,27.33,27.68,26.11,26.90,208527006
22-Nov-21,27.75,28.67,26.96,27.20,177370940
19-Nov-21,27.15,28.07,26.55,27.76,183862067
18-Nov-21,27.87,28.74,27.04,27.36,159263926
17-Nov-21,28.25,29.28,27.12,27.80,285121115
16-Nov-21,28.90,29.42,27.49,27.69,158261083
12-Nov-21,28.78,29.65,28.37,28.76,242599171
11-Nov-21,26.92,29.78,26.83,29.04,511245884
10-Nov-21,28.00,28.05,26.39,26.44,327102464
09-Nov-21,28.26,28.78,27.70,27.78,201571585
08-Nov-21,28.24,28.53,27.85,28.15,181966361
05-Nov-21,26.50,29.03,26.50,28.40,399776198
04-Nov-21,27.50,27.56,25.90,26.23,224982727
03-Nov-21,27.06,28.27,26.52,27.70,280802241
01-Nov-21,25.40,27.32,25.23,27.10,290457436
29-Oct-21,26.16,26.42,24.87,24.87,209025009
28-Oct-21,26.33,26.77,26.00,26.01,208489064
27-Oct-21,27.20,27.72,26.12,26.36,214352370
26-Oct-21,29.15,29.15,26.90,26.90,237935717
25-Oct-21,29.67,30.34,29.06,29.36,211771355
22-Oct-21,29.27,29.66,27.16,29.19,365634660
21-Oct-21,29.75,30.95,29.51,29.69,322388749
20-Oct-21,31.21,31.40,30.32,30.56,273283237
19-Oct-21,33.96,34.06,30.68,30.80,513734682
18-Oct-21,35.07,35.35,33.93,34.36,175171007
15-Oct-21,35.25,36.05,35.06,35.62,122085747
14-Oct-21,35.17,35.80,34.89,35.16,125253980
13-Oct-21,35.05,35.47,34.66,34.97,146040446
11-Oct-21,35.87,35.90,34.93,35.07,134651302
08-Oct-21,36.24,36.79,35.64,35.86,145352864
07-Oct-21,36.00,36.31,35.30,35.36,114252782
06-Oct-21,35.78,36.05,34.68,35.67,144532819
05-Oct-21,37.38,37.46,36.10,36.25,128544383
04-Oct-21,38.81,38.81,36.80,36.96,156308168
01-Oct-21,36.60,38.92,36.45,38.72,190464986
30-Sep-21,37.31,37.39,36.14,36.41,128283610
29-Sep-21,37.21,37.75,36.63,37.03,131499659
28-Sep-21,37.90,38.39,36.73,36.73,128461847
27-Sep-21,38.49,39.03,38.14,38.32,151845092
24-Sep-21,37.44,38.47,37.12,38.47,140680793
23-Sep-21,36.84,38.44,36.84,37.92,230585951
22-Sep-21,34.24,37.06,34.10,36.60,281396092
21-Sep-21,34.00,34.28,33.08,33.83,342243756
20-Sep-21,34.04,34.84,33.39,33.60,228577513
17-Sep-21,35.01,35.65,34.55,34.76,151031640
16-Sep-21,34.65,35.39,34.28,35.18,190347627
15-Sep-21,35.44,35.60,34.81,34.84,126581644
14-Sep-21,35.97,36.10,35.01,35.20,110549318
13-Sep-21,35.84,36.14,34.84,35.80,195551257
10-Sep-21,36.10,36.79,34.73,34.92,208272679
09-Sep-21,35.29,35.77,34.22,35.50,196810997
08-Sep-21,36.19,36.91,34.45,34.67,190710213
06-Sep-21,36.56,36.87,36.03,36.31,77440191
03-Sep-21,37.32,37.52,36.11,36.65,147168177
02-Sep-21,37.75,38.04,36.68,37.12,167769084
01-Sep-21,37.92,38.31,37.40,37.78,84656329
31-Aug-21,38.03,38.56,37.37,37.73,134985100
30-Aug-21,39.10,39.17,37.89,37.89,121399784
27-Aug-21,38.99,39.58,38.73,39.17,126543178
26-Aug-21,39.25,40.18,38.58,38.80,171796481
25-Aug-21,39.50,39.86,38.92,39.74,116511189
24-Aug-21,37.90,39.90,37.70,39.70,238215425
23-Aug-21,36.56,37.54,36.19,37.00,125133042
20-Aug-21,34.75,36.58,34.35,36.13,192685164
19-Aug-21,33.73,35.20,33.63,35.19,138177028
18-Aug-21,33.94,35.01,33.57,34.36,143722751
17-Aug-21,35.34,35.34,33.60,33.99,161344042
16-Aug-21,36.44,36.45,35.04,35.34,145616569
13-Aug-21,37.30,37.49,36.41,36.77,107879776
12-Aug-21,37.70,37.90,36.27,37.19,143366148
11-Aug-21,37.87,37.92,37.17,37.70,97375962
10-Aug-21,38.01,38.45,37.60,37.86,107823473
09-Aug-21,37.80,38.27,37.43,37.97,101725089
06-Aug-21,37.81,38.48,37.66,37.97,127052392
05-Aug-21,38.00,38.79,37.77,37.78,154754897
04-Aug-21,38.65,38.69,37.72,37.74,137691650
03-Aug-21,38.77,38.94,37.31,38.65,154229709
02-Aug-21,39.75,40.07,38.68,38.68,172978613
30-Jul-21,39.74,39.78,38.69,38.90,170680934
29-Jul-21,40.95,41.20,39.85,40.13,126509928
28-Jul-21,40.07,41.07,39.81,40.68,181868870
27-Jul-21,40.50,40.51,39.33,39.67,198673418
26-Jul-21,39.81,40.84,39.55,40.78,132549647
23-Jul-21,40.33,40.57,39.68,39.70,120698294
22-Jul-21,40.75,41.12,40.09,40.20,128933143
21-Jul-21,40.70,41.27,40.06,40.74,124424530
20-Jul-21,39.49,40.71,38.77,40.44,164812553
19-Jul-21,39.71,39.80,38.71,39.27,302294374
16-Jul-21,42.06,42.27,40.37,40.50,237578296
15-Jul-21,42.40,42.55,41.51,41.85,149041715
14-Jul-21,42.95,43.49,42.30,42.55,179947695
13-Jul-21,42.35,42.66,41.73,42.49,150299255
12-Jul-21,41.76,42.59,41.42,42.55,167987263
08-Jul-21,41.70,41.99,40.95,41.21,214722132
07-Jul-21,42.89,43.15,41.65,42.67,193078912
06-Jul-21,44.21,44.42,42.40,42.50,244636034
05-Jul-21,44.71,44.99,44.25,44.35,72644818
02-Jul-21,44.19,44.85,43.54,44.72,201000378
01-Jul-21,44.02,44.32,43.15,43.96,187609688
30-Jun-21,44.29,44.69,43.62,43.89,220051166
29-Jun-21,45.11,45.55,43.70,44.53,216781354
28-Jun-21,45.90,46.33,44.91,45.33,177121924
25-Jun-21,46.91,47.20,45.62,45.97,173097500
24-Jun-21,48.05,48.20,46.69,47.00,216000168
23-Jun-21,47.55,48.34,47.25,47.50,194158431
22-Jun-21,48.53,48.53,47.01,47.43,195593281
21-Jun-21,47.18,48.40,46.71,48.29,223325056
18-Jun-21,45.71,47.20,45.23,46.82,231521945
17-Jun-21,46.45,46.62,45.60,45.93,151214365
16-Jun-21,46.57,46.98,45.56,46.32,258646653
15-Jun-21,47.85,48.14,46.00,46.43,257361210
14-Jun-21,47.63,48.74,47.09,47.70,294184958
11-Jun-21,47.80,47.80,46.53,46.82,152760342
10-Jun-21,48.01,48.34,46.86,47.78,242126467
09-Jun-21,48.78,49.43,47.48,47.63,354909635
08-Jun-21,47.38,48.79,46.81,48.55,353838741
07-Jun-21,45.94,48.03,45.94,47.20,542817808
04-Jun-21,43.98,44.95,43.68,44.71,257254713
02-Jun-21,43.06,44.09,42.63,43.85,258712453
01-Jun-21,43.60,44.25,42.60,42.90,420586013
31-May-21,42.90,43.40,42.67,43.00,158722271
28-May-21,44.00,44.00,42.39,42.86,426308295
27-May-21,46.95,47.15,44.50,44.62,612426126
26-May-21,42.75,46.76,42.55,46.76,1001269366
25-May-21,40.62,42.60,40.52,42.01,429591608
24-May-21,41.42,41.42,39.88,40.35,231831337
21-May-21,40.48,41.47,40.09,40.98,277427367

*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
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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AZUL4

cotações, gráficos e mais...