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
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	1,91%	0,77	40,98	40,48	40,09	41,47	277M	17.477
20/05/2021	1,03%	0,41	40,21	39,78	39,76	40,90	211M	11.694
19/05/2021	0,56%	0,22	39,80	39,22	39,00	39,95	166M	10.993
18/05/2021	0,35%	0,14	39,58	39,64	39,19	40,18	149M	9.087
17/05/2021	-0,58%	-0,23	39,44	39,56	38,77	39,76	135M	9.111
14/05/2021	1,74%	0,68	39,67	39,43	39,38	40,55	174M	12.271
13/05/2021	1,51%	0,58	38,99	38,86	38,50	39,52	262M	12.821
12/05/2021	-5,70%	-2,32	38,41	40,26	38,41	40,42	276M	16.412
11/05/2021	3,17%	1,25	40,73	39,02	38,52	40,73	379M	16.738
10/05/2021	1,73%	0,67	39,48	39,06	38,73	39,82	274M	16.104
07/05/2021	3,60%	1,35	38,81	37,52	37,40	39,10	333M	22.613
06/05/2021	-1,65%	-0,63	37,46	38,12	36,95	38,85	237M	15.609
05/05/2021	1,71%	0,64	38,09	37,80	37,01	38,54	211M	12.944
04/05/2021	-1,96%	-0,75	37,45	38,12	37,17	38,25	217M	14.877
03/05/2021	-0,78%	-0,30	38,20	38,80	37,65	39,13	199M	15.435
30/04/2021	-4,21%	-1,69	38,50	40,06	38,43	40,54	278M	19.013
29/04/2021	0,25%	0,10	40,19	40,15	39,86	41,20	276M	18.476
28/04/2021	1,75%	0,69	40,09	39,60	39,50	40,44	200M	12.504
27/04/2021	-0,03%	-0,01	39,40	39,41	38,86	40,40	212M	13.210
26/04/2021	1,29%	0,50	39,41	39,31	39,12	39,99	146M	9.976
23/04/2021	0,65%	0,25	38,91	38,99	38,32	39,45	186M	12.227
22/04/2021	3,26%	1,22	38,66	37,95	37,83	39,38	270M	17.785
20/04/2021	-1,37%	-0,52	37,44	38,00	36,63	38,18	254M	15.583
19/04/2021	0,40%	0,15	37,96	37,88	37,60	38,65	227M	12.421
16/04/2021	-0,03%	-0,01	37,81	37,98	37,45	38,16	172M	10.661
15/04/2021	-0,73%	-0,28	37,82	38,28	37,80	38,63	165M	11.863
14/04/2021	0,18%	0,07	38,10	38,14	37,83	38,74	252M	16.471
13/04/2021	-0,83%	-0,32	38,03	38,50	37,57	38,53	305M	19.986
12/04/2021	-2,54%	-1,00	38,35	39,33	38,10	39,68	342M	22.376
09/04/2021	-1,53%	-0,61	39,35	39,80	39,06	40,15	305M	17.888
08/04/2021	1,29%	0,51	39,96	39,61	39,20	40,17	151M	9.571
07/04/2021	-0,55%	-0,22	39,45	39,65	39,04	40,37	234M	13.024
06/04/2021	-0,33%	-0,13	39,67	39,59	39,06	40,06	212M	10.974
05/04/2021	4,76%	1,81	39,80	38,50	38,40	40,05	284M	15.561
01/04/2021	0,37%	0,14	37,99	38,25	37,95	39,02	226M	13.695
31/03/2021	-2,97%	-1,16	37,85	39,03	37,39	39,70	431M	25.522
30/03/2021	6,94%	2,53	39,01	36,27	36,27	39,25	445M	28.100
29/03/2021	-2,38%	-0,89	36,48	37,47	36,39	37,89	301M	19.828
26/03/2021	0,43%	0,16	37,37	37,94	36,53	38,16	273M	18.856
25/03/2021	1,86%	0,68	37,21	36,72	35,80	37,43	265M	17.574
24/03/2021	-0,60%	-0,22	36,53	37,50	36,45	38,45	358M	23.968
23/03/2021	-6,80%	-2,68	36,75	38,91	36,50	38,98	592M	41.003
22/03/2021	-6,10%	-2,56	39,43	40,98	39,06	41,20	327M	22.306
19/03/2021	3,17%	1,29	41,99	40,80	40,18	42,32	258M	13.292
18/03/2021	-2,02%	-0,84	40,70	41,19	40,27	42,18	254M	15.300
17/03/2021	3,36%	1,35	41,54	39,81	39,81	41,77	258M	18.768
16/03/2021	-6,19%	-2,65	40,19	42,80	39,80	43,24	371M	26.697
15/03/2021	4,16%	1,71	42,84	40,90	40,75	43,88	423M	23.363
12/03/2021	1,68%	0,68	41,13	39,96	39,50	41,40	276M	17.919
11/03/2021	5,50%	2,11	40,45	39,20	38,85	40,73	363M	24.355
10/03/2021	6,56%	2,36	38,34	36,16	36,08	38,75	399M	24.964
09/03/2021	1,47%	0,52	35,98	36,01	35,15	36,67	272M	17.258
08/03/2021	-7,03%	-2,68	35,46	37,09	34,74	38,60	651M	37.636
05/03/2021	-0,94%	-0,36	38,14	38,36	36,39	38,49	472M	31.388
04/03/2021	-0,16%	-0,06	38,50	37,72	37,22	40,10	403M	26.257
03/03/2021	-0,59%	-0,23	38,56	38,46	36,90	39,15	355M	32.353
02/03/2021	-3,15%	-1,26	38,79	39,40	37,84	39,61	341M	30.698
01/03/2021	-1,35%	-0,55	40,05	41,11	39,89	41,77	229M	19.265
26/02/2021	-4,36%	-1,85	40,60	42,25	40,31	42,53	313M	20.078
25/02/2021	-5,56%	-2,50	42,45	45,05	41,52	45,28	343M	21.840
24/02/2021	4,29%	1,85	44,95	43,50	43,01	45,64	392M	24.181
23/02/2021	3,28%	1,37	43,10	42,75	41,01	43,58	245M	16.633
22/02/2021	-4,51%	-1,97	41,73	42,33	41,21	43,21	309M	27.340
19/02/2021	3,31%	1,40	43,70	42,30	42,13	44,00	220M	14.295
18/02/2021	-2,38%	-1,03	42,30	43,33	41,88	43,85	191M	16.391
17/02/2021	1,10%	0,47	43,33	42,86	42,46	43,60	124M	10.569
12/02/2021	-0,42%	-0,18	42,86	42,68	41,80	43,18	171M	9.562
11/02/2021	0,68%	0,29	43,04	42,91	42,64	44,34	239M	12.725
10/02/2021	-3,50%	-1,55	42,75	44,47	42,15	44,65	202M	14.864
09/02/2021	-0,65%	-0,29	44,30	44,30	43,71	44,78	246M	15.489
08/02/2021	2,39%	1,04	44,59	43,58	43,20	44,85	312M	17.774
05/02/2021	0,42%	0,18	43,55	43,71	42,62	43,89	170M	12.083
04/02/2021	2,02%	0,86	43,37	42,60	42,44	43,91	275M	16.480
03/02/2021	0,88%	0,37	42,51	42,51	41,60	42,86	202M	15.849
02/02/2021	1,79%	0,74	42,14	42,40	41,29	42,67	223M	18.902
01/02/2021	2,63%	1,06	41,40	41,22	40,44	41,88	273M	19.519
29/01/2021	-2,65%	-1,10	40,34	40,88	39,22	42,69	464M	24.507
28/01/2021	3,73%	1,49	41,44	39,89	39,81	44,17	818M	46.221
27/01/2021	5,49%	2,08	39,95	37,91	37,64	40,83	690M	43.977
26/01/2021	-2,67%	-1,04	37,87	38,50	37,55	39,58	355M	29.112
22/01/2021	1,59%	0,61	38,91	37,30	37,03	38,91	291M	20.113
21/01/2021	1,03%	0,39	38,30	37,90	37,01	38,30	257M	14.867
20/01/2021	0,85%	0,32	37,91	37,70	36,18	38,70	335M	18.039
19/01/2021	-1,34%	-0,51	37,59	38,83	37,31	39,12	268M	16.790
18/01/2021	1,82%	0,68	38,10	38,72	37,90	39,95	356M	19.849
15/01/2021	-2,98%	-1,15	37,42	37,96	37,08	38,39	317M	19.115
14/01/2021	7,26%	2,61	38,57	36,43	36,29	39,39	612M	30.530
13/01/2021	-4,67%	-1,76	35,96	37,66	35,80	37,89	240M	16.510
12/01/2021	3,51%	1,28	37,72	36,78	36,36	37,94	219M	13.615
11/01/2021	-0,44%	-0,16	36,44	36,28	36,08	37,14	196M	13.485
08/01/2021	1,53%	0,55	36,60	36,55	36,21	37,35	258M	17.681
07/01/2021	-1,66%	-0,61	36,05	37,00	35,87	37,68	257M	19.423
06/01/2021	-4,03%	-1,54	36,66	38,05	36,58	38,50	307M	22.666
05/01/2021	1,25%	0,47	38,20	37,50	36,67	38,58	297M	19.859
04/01/2021	-3,99%	-1,57	37,73	40,00	37,27	40,17	339M	21.994
30/12/2020	4,33%	1,63	39,30	38,02	37,80	39,70	419M	20.679
29/12/2020	-0,26%	-0,10	37,67	38,10	37,37	38,75	228M	16.240
28/12/2020	0,19%	0,07	37,77	38,30	37,17	38,75	280M	17.239
23/12/2020	6,89%	2,43	37,70	35,27	35,10	38,05	459M	24.088
22/12/2020	-3,37%	-1,23	35,27	36,83	34,63	37,10	313M	16.705
21/12/2020	-3,82%	-1,45	36,50	35,00	34,50	37,03	477M	28.487
18/12/2020	-2,04%	-0,79	37,95	38,59	37,66	39,30	273M	16.096
17/12/2020	-2,37%	-0,94	38,74	39,93	38,56	40,04	282M	17.591
16/12/2020	-0,58%	-0,23	39,68	39,93	39,15	40,49	287M	21.421
15/12/2020	0,94%	0,37	39,91	39,90	38,63	39,99	351M	21.237
14/12/2020	-2,90%	-1,18	39,54	41,30	39,44	41,64	330M	20.873
11/12/2020	1,67%	0,67	40,72	39,44	39,14	40,99	335M	22.204
10/12/2020	-2,05%	-0,84	40,05	41,39	39,12	41,49	353M	22.314
09/12/2020	-1,21%	-0,50	40,89	42,00	40,20	42,49	320M	18.848
08/12/2020	-1,19%	-0,50	41,39	42,40	41,17	43,29	402M	22.685
07/12/2020	-0,26%	-0,11	41,89	42,10	41,64	43,52	441M	27.253
04/12/2020	-0,66%	-0,28	42,00	43,51	41,31	43,93	448M	28.861
03/12/2020	-	-	42,28	41,14	41,12	44,18	987M	51.191

Date,Open,High,Low,Close,Volume
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
20-May-21,39.78,40.90,39.76,40.21,210511043
19-May-21,39.22,39.95,39.00,39.80,165596002
18-May-21,39.64,40.18,39.19,39.58,149472258
17-May-21,39.56,39.76,38.77,39.44,135056680
14-May-21,39.43,40.55,39.38,39.67,173658467
13-May-21,38.86,39.52,38.50,38.99,261704705
12-May-21,40.26,40.42,38.41,38.41,276476850
11-May-21,39.02,40.73,38.52,40.73,379118838
10-May-21,39.06,39.82,38.73,39.48,273894556
07-May-21,37.52,39.10,37.40,38.81,333378264
06-May-21,38.12,38.85,36.95,37.46,237011684
05-May-21,37.80,38.54,37.01,38.09,211139892
04-May-21,38.12,38.25,37.17,37.45,216661517
03-May-21,38.80,39.13,37.65,38.20,198694082
30-Apr-21,40.06,40.54,38.43,38.50,278227625
29-Apr-21,40.15,41.20,39.86,40.19,275851526
28-Apr-21,39.60,40.44,39.50,40.09,199968435
27-Apr-21,39.41,40.40,38.86,39.40,212063714
26-Apr-21,39.31,39.99,39.12,39.41,146471470
23-Apr-21,38.99,39.45,38.32,38.91,185593082
22-Apr-21,37.95,39.38,37.83,38.66,270435560
20-Apr-21,38.00,38.18,36.63,37.44,254265489
19-Apr-21,37.88,38.65,37.60,37.96,227304445
16-Apr-21,37.98,38.16,37.45,37.81,171797630
15-Apr-21,38.28,38.63,37.80,37.82,164694834
14-Apr-21,38.14,38.74,37.83,38.10,251952491
13-Apr-21,38.50,38.53,37.57,38.03,304919668
12-Apr-21,39.33,39.68,38.10,38.35,341831681
09-Apr-21,39.80,40.15,39.06,39.35,305276348
08-Apr-21,39.61,40.17,39.20,39.96,151455969
07-Apr-21,39.65,40.37,39.04,39.45,233572204
06-Apr-21,39.59,40.06,39.06,39.67,212383352
05-Apr-21,38.50,40.05,38.40,39.80,284275215
01-Apr-21,38.25,39.02,37.95,37.99,226301155
31-Mar-21,39.03,39.70,37.39,37.85,431485821
30-Mar-21,36.27,39.25,36.27,39.01,445401951
29-Mar-21,37.47,37.89,36.39,36.48,301406033
26-Mar-21,37.94,38.16,36.53,37.37,273406169
25-Mar-21,36.72,37.43,35.80,37.21,264968532
24-Mar-21,37.50,38.45,36.45,36.53,357836259
23-Mar-21,38.91,38.98,36.50,36.75,592037833
22-Mar-21,40.98,41.20,39.06,39.43,327137263
19-Mar-21,40.80,42.32,40.18,41.99,257655714
18-Mar-21,41.19,42.18,40.27,40.70,254377270
17-Mar-21,39.81,41.77,39.81,41.54,257786089
16-Mar-21,42.80,43.24,39.80,40.19,370613623
15-Mar-21,40.90,43.88,40.75,42.84,422838738
12-Mar-21,39.96,41.40,39.50,41.13,276091663
11-Mar-21,39.20,40.73,38.85,40.45,362605985
10-Mar-21,36.16,38.75,36.08,38.34,399422917
09-Mar-21,36.01,36.67,35.15,35.98,272016520
08-Mar-21,37.09,38.60,34.74,35.46,650546685
05-Mar-21,38.36,38.49,36.39,38.14,471658922
04-Mar-21,37.72,40.10,37.22,38.50,403192982
03-Mar-21,38.46,39.15,36.90,38.56,355053869
02-Mar-21,39.40,39.61,37.84,38.79,340937268
01-Mar-21,41.11,41.77,39.89,40.05,228556990
26-Feb-21,42.25,42.53,40.31,40.60,312672661
25-Feb-21,45.05,45.28,41.52,42.45,342753316
24-Feb-21,43.50,45.64,43.01,44.95,392068206
23-Feb-21,42.75,43.58,41.01,43.10,245190222
22-Feb-21,42.33,43.21,41.21,41.73,308633777
19-Feb-21,42.30,44.00,42.13,43.70,219717037
18-Feb-21,43.33,43.85,41.88,42.30,190991414
17-Feb-21,42.86,43.60,42.46,43.33,123501813
12-Feb-21,42.68,43.18,41.80,42.86,170870794
11-Feb-21,42.91,44.34,42.64,43.04,239282595
10-Feb-21,44.47,44.65,42.15,42.75,201652271
09-Feb-21,44.30,44.78,43.71,44.30,245585370
08-Feb-21,43.58,44.85,43.20,44.59,311957362
05-Feb-21,43.71,43.89,42.62,43.55,169827982
04-Feb-21,42.60,43.91,42.44,43.37,274593617
03-Feb-21,42.51,42.86,41.60,42.51,201567733
02-Feb-21,42.40,42.67,41.29,42.14,223214072
01-Feb-21,41.22,41.88,40.44,41.40,272612493
29-Jan-21,40.88,42.69,39.22,40.34,464190987
28-Jan-21,39.89,44.17,39.81,41.44,818006589
27-Jan-21,37.91,40.83,37.64,39.95,689688463
26-Jan-21,38.50,39.58,37.55,37.87,355106531
22-Jan-21,37.30,38.91,37.03,38.91,290938220
21-Jan-21,37.90,38.30,37.01,38.30,257019043
20-Jan-21,37.70,38.70,36.18,37.91,334972791
19-Jan-21,38.83,39.12,37.31,37.59,268053953
18-Jan-21,38.72,39.95,37.90,38.10,356020358
15-Jan-21,37.96,38.39,37.08,37.42,317278895
14-Jan-21,36.43,39.39,36.29,38.57,612165266
13-Jan-21,37.66,37.89,35.80,35.96,240492210
12-Jan-21,36.78,37.94,36.36,37.72,219436256
11-Jan-21,36.28,37.14,36.08,36.44,195775693
08-Jan-21,36.55,37.35,36.21,36.60,257961997
07-Jan-21,37.00,37.68,35.87,36.05,257315055
06-Jan-21,38.05,38.50,36.58,36.66,306972205
05-Jan-21,37.50,38.58,36.67,38.20,297314867
04-Jan-21,40.00,40.17,37.27,37.73,339322551
30-Dec-20,38.02,39.70,37.80,39.30,419119439
29-Dec-20,38.10,38.75,37.37,37.67,227973151
28-Dec-20,38.30,38.75,37.17,37.77,280476407
23-Dec-20,35.27,38.05,35.10,37.70,458840752
22-Dec-20,36.83,37.10,34.63,35.27,313017407
21-Dec-20,35.00,37.03,34.50,36.50,476853846
18-Dec-20,38.59,39.30,37.66,37.95,273251968
17-Dec-20,39.93,40.04,38.56,38.74,282202057
16-Dec-20,39.93,40.49,39.15,39.68,287440239
15-Dec-20,39.90,39.99,38.63,39.91,351426494
14-Dec-20,41.30,41.64,39.44,39.54,329663638
11-Dec-20,39.44,40.99,39.14,40.72,334865621
10-Dec-20,41.39,41.49,39.12,40.05,352833124
09-Dec-20,42.00,42.49,40.20,40.89,319673439
08-Dec-20,42.40,43.29,41.17,41.39,401894781
07-Dec-20,42.10,43.52,41.64,41.89,440804879
04-Dec-20,43.51,43.93,41.31,42.00,448102860
03-Dec-20,41.14,44.18,41.12,42.28,986517756

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AZUL4

cotações, gráficos e mais...