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
20/05/2022	-0,66%	-0,14	21,10	21,75	20,71	21,82	117M	13.212
19/05/2022	0,05%	0,01	21,24	21,25	20,75	21,62	110M	11.842
18/05/2022	-4,33%	-0,96	21,23	21,79	21,06	22,20	152M	16.706
17/05/2022	4,37%	0,93	22,19	21,81	21,56	22,41	184M	19.042
16/05/2022	2,80%	0,58	21,26	20,64	20,19	21,37	138M	15.850
13/05/2022	10,65%	1,99	20,68	18,97	18,78	20,74	179M	19.684
12/05/2022	0,48%	0,09	18,69	18,38	18,21	19,11	139M	16.497
11/05/2022	-2,05%	-0,39	18,60	18,90	18,38	19,83	163M	20.070
10/05/2022	1,71%	0,32	18,99	19,05	18,20	19,30	157M	16.552
09/05/2022	-4,94%	-0,97	18,67	19,09	18,31	19,60	187M	17.933
06/05/2022	-1,01%	-0,20	19,64	19,80	19,15	20,12	206M	19.002

05/05/2022	-6,37%	-1,35	19,84	20,69	19,75	20,69	171M	16.292
04/05/2022	-0,42%	-0,09	21,19	20,99	19,71	21,33	246M	23.518
03/05/2022	4,36%	0,89	21,28	20,70	20,66	21,35	168M	18.077
02/05/2022	-7,19%	-1,58	20,39	22,06	20,01	22,16	209M	22.037
29/04/2022	-1,08%	-0,24	21,97	22,49	21,97	23,18	140M	14.492
28/04/2022	1,51%	0,33	22,21	22,21	21,45	22,56	137M	13.364
27/04/2022	-3,19%	-0,72	21,88	23,01	21,69	23,13	171M	16.921
26/04/2022	-4,03%	-0,95	22,60	23,40	22,35	23,77	134M	15.740
25/04/2022	0,77%	0,18	23,55	23,09	22,45	23,64	167M	18.158
22/04/2022	-2,62%	-0,63	23,37	23,97	23,31	24,78	282M	25.176
20/04/2022	2,26%	0,53	24,00	23,50	23,17	24,39	165M	13.730
19/04/2022	3,26%	0,74	23,47	22,64	22,43	23,57	96M	8.742
18/04/2022	-1,09%	-0,25	22,73	22,85	22,07	23,03	134M	13.508
14/04/2022	-5,04%	-1,22	22,98	24,28	22,93	24,45	204M	16.438
13/04/2022	2,28%	0,54	24,20	23,96	23,64	24,48	128M	16.885
12/04/2022	-0,92%	-0,22	23,66	24,38	23,42	24,82	145M	14.169
11/04/2022	0,34%	0,08	23,88	23,34	23,21	24,49	168M	16.559
08/04/2022	-2,58%	-0,63	23,80	24,30	23,70	24,59	152M	14.877
07/04/2022	3,69%	0,87	24,43	23,60	23,16	24,52	152M	16.707
06/04/2022	-0,76%	-0,18	23,56	23,40	22,44	23,63	199M	20.051
05/04/2022	-4,43%	-1,10	23,74	24,81	23,65	25,03	212M	17.822
04/04/2022	0,65%	0,16	24,84	24,82	24,20	25,14	144M	13.795
01/04/2022	3,18%	0,76	24,68	24,28	24,27	24,99	170M	16.189
31/03/2022	-1,56%	-0,38	23,92	24,74	23,75	24,79	275M	25.588
30/03/2022	-4,26%	-1,08	24,30	25,14	24,20	25,27	196M	17.062
29/03/2022	2,79%	0,69	25,38	25,50	25,37	26,19	263M	23.182
28/03/2022	-0,20%	-0,05	24,69	25,23	24,36	25,37	158M	13.830
25/03/2022	6,82%	1,58	24,74	23,44	23,41	24,74	300M	26.984
24/03/2022	0,78%	0,18	23,16	23,20	22,54	23,52	291M	28.126
23/03/2022	1,10%	0,25	22,98	22,75	22,26	23,09	192M	15.370
22/03/2022	4,12%	0,90	22,73	22,07	21,94	23,21	239M	21.520
21/03/2022	-1,71%	-0,38	21,83	21,93	21,51	22,35	184M	17.372
18/03/2022	4,08%	0,87	22,21	21,19	20,74	22,37	237M	22.415
17/03/2022	-0,84%	-0,18	21,34	21,20	20,22	21,42	259M	22.778
16/03/2022	7,06%	1,42	21,52	20,45	20,45	21,52	328M	29.877
15/03/2022	6,91%	1,30	20,10	19,00	19,00	20,44	310M	30.507
14/03/2022	-0,37%	-0,07	18,80	19,00	18,58	19,72	214M	22.263
11/03/2022	-5,89%	-1,18	18,87	20,53	18,77	20,78	275M	26.180
10/03/2022	-3,88%	-0,81	20,05	20,32	19,37	20,53	235M	24.760
09/03/2022	8,82%	1,69	20,86	19,68	19,56	21,16	378M	38.728
08/03/2022	7,09%	1,27	19,17	18,70	18,20	19,98	492M	48.681
07/03/2022	-18,00%	-3,93	17,90	21,49	17,74	21,58	485M	55.020
04/03/2022	-7,77%	-1,84	21,83	23,73	21,77	23,77	338M	32.600
03/03/2022	-4,71%	-1,17	23,67	24,80	23,65	25,52	247M	23.815
02/03/2022	-1,78%	-0,45	24,84	24,40	24,33	25,25	126M	11.455
25/02/2022	-2,95%	-0,77	25,29	25,78	25,11	26,59	260M	24.387
24/02/2022	-5,85%	-1,62	26,06	25,52	24,99	26,24	513M	40.901
23/02/2022	-1,11%	-0,31	27,68	28,22	27,55	29,04	223M	16.990
22/02/2022	1,74%	0,48	27,99	27,55	27,51	28,39	183M	12.842
21/02/2022	-4,31%	-1,24	27,51	28,84	27,51	28,95	114M	8.292
18/02/2022	-0,10%	-0,03	28,75	29,05	28,35	29,40	162M	12.322
17/02/2022	-1,74%	-0,51	28,78	29,02	28,57	29,35	167M	12.714
16/02/2022	0,07%	0,02	29,29	29,30	28,77	29,92	230M	18.696
15/02/2022	8,45%	2,28	29,27	27,50	27,35	29,40	414M	24.334
14/02/2022	0,15%	0,04	26,99	26,76	26,63	27,86	294M	17.425
11/02/2022	-5,84%	-1,67	26,95	28,72	26,85	29,03	290M	22.403
10/02/2022	1,81%	0,51	28,62	27,98	27,52	29,25	226M	19.704
09/02/2022	6,44%	1,70	28,11	26,53	26,50	28,20	191M	16.739
08/02/2022	0,57%	0,15	26,41	26,30	26,05	27,08	109M	10.403
07/02/2022	-0,42%	-0,11	26,26	26,41	26,03	26,82	120M	9.352
04/02/2022	-3,51%	-0,96	26,37	27,30	26,01	27,42	181M	17.352
03/02/2022	-1,16%	-0,32	27,33	27,72	27,14	28,09	156M	14.551
02/02/2022	-4,06%	-1,17	27,65	28,90	27,59	29,38	176M	14.319
01/02/2022	-1,34%	-0,39	28,82	29,00	28,68	29,60	201M	15.548
31/01/2022	7,99%	2,16	29,21	26,99	26,67	29,21	239M	19.459
28/01/2022	-1,96%	-0,54	27,05	27,49	26,27	27,49	167M	13.606
27/01/2022	0,73%	0,20	27,59	27,80	27,40	28,47	202M	16.895
26/01/2022	1,75%	0,47	27,39	27,48	27,16	28,24	219M	19.583
25/01/2022	1,85%	0,49	26,92	26,21	26,06	27,19	168M	16.072
24/01/2022	-4,27%	-1,18	26,43	27,50	25,90	27,75	238M	23.402
21/01/2022	1,62%	0,44	27,61	27,01	26,73	28,08	334M	28.221
20/01/2022	7,52%	1,90	27,17	25,40	25,36	27,40	274M	26.261
19/01/2022	-1,33%	-0,34	25,27	25,91	25,19	26,65	158M	15.371
18/01/2022	-0,81%	-0,21	25,61	25,61	25,15	26,04	110M	12.556
17/01/2022	-1,94%	-0,51	25,82	26,15	25,70	26,55	78M	7.594
14/01/2022	1,07%	0,28	26,33	25,94	25,43	26,33	142M	11.602
13/01/2022	1,72%	0,44	26,05	25,24	24,97	26,56	258M	20.268
12/01/2022	4,53%	1,11	25,61	24,30	24,25	25,65	273M	18.984
11/01/2022	3,68%	0,87	24,50	23,50	23,34	24,66	194M	16.487
10/01/2022	-1,13%	-0,27	23,63	23,43	23,02	23,86	158M	16.673
07/01/2022	3,69%	0,85	23,90	22,73	22,31	24,08	189M	19.793
06/01/2022	3,09%	0,69	23,05	22,60	21,48	23,05	327M	28.720
05/01/2022	-8,36%	-2,04	22,36	23,91	22,36	24,30	227M	20.181
04/01/2022	-0,08%	-0,02	24,40	24,56	24,04	24,97	168M	14.230
03/01/2022	0,25%	0,06	24,42	24,51	23,75	25,30	223M	19.626
30/12/2021	2,10%	0,50	24,36	24,10	23,90	24,57	148M	12.020
29/12/2021	-7,34%	-1,89	23,86	25,69	23,86	25,83	186M	15.987
28/12/2021	0,31%	0,08	25,75	25,62	25,35	25,97	82M	7.927
27/12/2021	-2,99%	-0,79	25,67	26,12	25,62	26,67	155M	12.273
23/12/2021	-1,27%	-0,34	26,46	26,88	26,31	27,10	129M	9.872
22/12/2021	1,36%	0,36	26,80	26,26	26,00	27,13	159M	13.161
21/12/2021	7,87%	1,93	26,44	24,75	24,29	26,54	271M	22.029
20/12/2021	-3,58%	-0,91	24,51	24,28	23,96	24,85	193M	17.220
17/12/2021	2,29%	0,57	25,42	24,34	24,06	25,72	163M	17.380
16/12/2021	-2,47%	-0,63	24,85	25,82	24,76	26,45	173M	15.595
15/12/2021	1,11%	0,28	25,48	25,02	24,04	25,54	217M	20.783
14/12/2021	0,88%	0,22	25,20	25,62	24,41	25,65	219M	19.622
13/12/2021	-3,48%	-0,90	24,98	25,94	24,80	26,38	196M	17.463
10/12/2021	-0,73%	-0,19	25,88	26,59	25,58	27,18	176M	15.965
09/12/2021	-0,42%	-0,11	26,07	25,83	25,25	26,10	166M	17.200
08/12/2021	5,86%	1,45	26,18	24,78	24,60	26,77	256M	23.979
07/12/2021	-0,28%	-0,07	24,73	26,00	24,53	26,31	210M	18.431
06/12/2021	10,57%	2,37	24,80	22,67	22,57	25,11	306M	26.484
03/12/2021	0,54%	0,12	22,43	22,40	22,19	24,07	300M	27.044
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	-	-	28,40	26,50	26,50	29,03	400M	28.953

Date,Open,High,Low,Close,Volume
20-May-22,21.75,21.82,20.71,21.10,117482125
19-May-22,21.25,21.62,20.75,21.24,109616752
18-May-22,21.79,22.20,21.06,21.23,151706028
17-May-22,21.81,22.41,21.56,22.19,183980048
16-May-22,20.64,21.37,20.19,21.26,137554984
13-May-22,18.97,20.74,18.78,20.68,178857751
12-May-22,18.38,19.11,18.21,18.69,138713443
11-May-22,18.90,19.83,18.38,18.60,163140019
10-May-22,19.05,19.30,18.20,18.99,157354298
09-May-22,19.09,19.60,18.31,18.67,186725999
06-May-22,19.80,20.12,19.15,19.64,206185194
05-May-22,20.69,20.69,19.75,19.84,171299172
04-May-22,20.99,21.33,19.71,21.19,246024159
03-May-22,20.70,21.35,20.66,21.28,168294037
02-May-22,22.06,22.16,20.01,20.39,208741562
29-Apr-22,22.49,23.18,21.97,21.97,139630730
28-Apr-22,22.21,22.56,21.45,22.21,137277800
27-Apr-22,23.01,23.13,21.69,21.88,170745339
26-Apr-22,23.40,23.77,22.35,22.60,133635465
25-Apr-22,23.09,23.64,22.45,23.55,166667021
22-Apr-22,23.97,24.78,23.31,23.37,282333782
20-Apr-22,23.50,24.39,23.17,24.00,164877981
19-Apr-22,22.64,23.57,22.43,23.47,95751351
18-Apr-22,22.85,23.03,22.07,22.73,134028317
14-Apr-22,24.28,24.45,22.93,22.98,203863394
13-Apr-22,23.96,24.48,23.64,24.20,127762629
12-Apr-22,24.38,24.82,23.42,23.66,144995815
11-Apr-22,23.34,24.49,23.21,23.88,168281686
08-Apr-22,24.30,24.59,23.70,23.80,151631808
07-Apr-22,23.60,24.52,23.16,24.43,152073850
06-Apr-22,23.40,23.63,22.44,23.56,198680364
05-Apr-22,24.81,25.03,23.65,23.74,212290581
04-Apr-22,24.82,25.14,24.20,24.84,144256647
01-Apr-22,24.28,24.99,24.27,24.68,169738491
31-Mar-22,24.74,24.79,23.75,23.92,275177322
30-Mar-22,25.14,25.27,24.20,24.30,195761907
29-Mar-22,25.50,26.19,25.37,25.38,263479707
28-Mar-22,25.23,25.37,24.36,24.69,157980997
25-Mar-22,23.44,24.74,23.41,24.74,300184933
24-Mar-22,23.20,23.52,22.54,23.16,290825654
23-Mar-22,22.75,23.09,22.26,22.98,191660270
22-Mar-22,22.07,23.21,21.94,22.73,239140202
21-Mar-22,21.93,22.35,21.51,21.83,184369262
18-Mar-22,21.19,22.37,20.74,22.21,237130501
17-Mar-22,21.20,21.42,20.22,21.34,259221992
16-Mar-22,20.45,21.52,20.45,21.52,327839871
15-Mar-22,19.00,20.44,19.00,20.10,309792342
14-Mar-22,19.00,19.72,18.58,18.80,214374388
11-Mar-22,20.53,20.78,18.77,18.87,275066227
10-Mar-22,20.32,20.53,19.37,20.05,234528005
09-Mar-22,19.68,21.16,19.56,20.86,378482833
08-Mar-22,18.70,19.98,18.20,19.17,492445528
07-Mar-22,21.49,21.58,17.74,17.90,485008053
04-Mar-22,23.73,23.77,21.77,21.83,337733650
03-Mar-22,24.80,25.52,23.65,23.67,247342490
02-Mar-22,24.40,25.25,24.33,24.84,125872503
25-Feb-22,25.78,26.59,25.11,25.29,259871181
24-Feb-22,25.52,26.24,24.99,26.06,512763173
23-Feb-22,28.22,29.04,27.55,27.68,222762437
22-Feb-22,27.55,28.39,27.51,27.99,182920708
21-Feb-22,28.84,28.95,27.51,27.51,113827139
18-Feb-22,29.05,29.40,28.35,28.75,162037955
17-Feb-22,29.02,29.35,28.57,28.78,167160560
16-Feb-22,29.30,29.92,28.77,29.29,229852663
15-Feb-22,27.50,29.40,27.35,29.27,414057554
14-Feb-22,26.76,27.86,26.63,26.99,294256862
11-Feb-22,28.72,29.03,26.85,26.95,289865434
10-Feb-22,27.98,29.25,27.52,28.62,225821062
09-Feb-22,26.53,28.20,26.50,28.11,190541815
08-Feb-22,26.30,27.08,26.05,26.41,108897361
07-Feb-22,26.41,26.82,26.03,26.26,120101895
04-Feb-22,27.30,27.42,26.01,26.37,180590889
03-Feb-22,27.72,28.09,27.14,27.33,155949836
02-Feb-22,28.90,29.38,27.59,27.65,176184277
01-Feb-22,29.00,29.60,28.68,28.82,200887843
31-Jan-22,26.99,29.21,26.67,29.21,239374563
28-Jan-22,27.49,27.49,26.27,27.05,166926597
27-Jan-22,27.80,28.47,27.40,27.59,202352351
26-Jan-22,27.48,28.24,27.16,27.39,219491044
25-Jan-22,26.21,27.19,26.06,26.92,168439365
24-Jan-22,27.50,27.75,25.90,26.43,237734065
21-Jan-22,27.01,28.08,26.73,27.61,334284567
20-Jan-22,25.40,27.40,25.36,27.17,273732793
19-Jan-22,25.91,26.65,25.19,25.27,158299548
18-Jan-22,25.61,26.04,25.15,25.61,110163919
17-Jan-22,26.15,26.55,25.70,25.82,77942465
14-Jan-22,25.94,26.33,25.43,26.33,141946688
13-Jan-22,25.24,26.56,24.97,26.05,258037705
12-Jan-22,24.30,25.65,24.25,25.61,273249284
11-Jan-22,23.50,24.66,23.34,24.50,193790198
10-Jan-22,23.43,23.86,23.02,23.63,157706952
07-Jan-22,22.73,24.08,22.31,23.90,189118450
06-Jan-22,22.60,23.05,21.48,23.05,327020636
05-Jan-22,23.91,24.30,22.36,22.36,227291739
04-Jan-22,24.56,24.97,24.04,24.40,168376201
03-Jan-22,24.51,25.30,23.75,24.42,222787340
30-Dec-21,24.10,24.57,23.90,24.36,147842843
29-Dec-21,25.69,25.83,23.86,23.86,186433521
28-Dec-21,25.62,25.97,25.35,25.75,82433351
27-Dec-21,26.12,26.67,25.62,25.67,154572444
23-Dec-21,26.88,27.10,26.31,26.46,129397293
22-Dec-21,26.26,27.13,26.00,26.80,159328358
21-Dec-21,24.75,26.54,24.29,26.44,270913143
20-Dec-21,24.28,24.85,23.96,24.51,193064981
17-Dec-21,24.34,25.72,24.06,25.42,162602654
16-Dec-21,25.82,26.45,24.76,24.85,172875457
15-Dec-21,25.02,25.54,24.04,25.48,217077635
14-Dec-21,25.62,25.65,24.41,25.20,219487152
13-Dec-21,25.94,26.38,24.80,24.98,195506502
10-Dec-21,26.59,27.18,25.58,25.88,175674403
09-Dec-21,25.83,26.10,25.25,26.07,166427514
08-Dec-21,24.78,26.77,24.60,26.18,256391185
07-Dec-21,26.00,26.31,24.53,24.73,209695007
06-Dec-21,22.67,25.11,22.57,24.80,306178254
03-Dec-21,22.40,24.07,22.19,22.43,300404857
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

*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...