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
14/02/2020	0,41%	0,24	59,24	59,15	58,50	59,79	94M	8.515
13/02/2020	-1,11%	-0,66	59,00	58,80	57,93	59,19	127M	9.238
12/02/2020	2,26%	1,32	59,66	58,50	58,10	60,55	167M	12.796
11/02/2020	2,68%	1,52	58,34	58,34	57,32	58,92	168M	10.132
10/02/2020	0,94%	0,53	56,82	56,30	55,34	56,90	203M	15.450

07/02/2020	-4,71%	-2,78	56,29	59,38	56,29	59,45	268M	16.402
06/02/2020	-3,59%	-2,20	59,07	61,95	58,89	61,95	197M	11.610
05/02/2020	0,77%	0,47	61,27	61,67	61,27	62,00	126M	9.611
04/02/2020	1,11%	0,67	60,80	61,43	60,36	61,76	117M	8.996
03/02/2020	1,47%	0,87	60,13	59,26	58,98	61,25	141M	10.805
31/01/2020	-0,75%	-0,45	59,26	58,10	57,84	59,68	176M	14.891
30/01/2020	-0,27%	-0,16	59,71	59,00	57,37	59,78	246M	14.079
29/01/2020	-4,07%	-2,54	59,87	62,55	59,30	62,87	220M	15.978
28/01/2020	8,58%	4,93	62,41	59,00	58,80	62,67	361M	18.680
27/01/2020	-3,33%	-1,98	57,48	56,70	56,66	58,13	129M	10.730
24/01/2020	-2,84%	-1,74	59,46	61,24	59,25	61,49	103M	7.558
23/01/2020	2,68%	1,60	61,20	59,50	57,86	61,23	110M	9.917
22/01/2020	-0,75%	-0,45	59,60	60,10	58,46	61,04	175M	10.210
21/01/2020	-2,78%	-1,72	60,05	61,40	59,71	61,55	127M	9.671
20/01/2020	0,68%	0,42	61,77	61,25	60,89	61,77	87M	5.887
17/01/2020	3,21%	1,91	61,35	59,95	59,75	61,35	99M	8.010
16/01/2020	0,24%	0,14	59,44	59,82	59,13	60,49	166M	11.338
15/01/2020	0,19%	0,11	59,30	59,38	58,70	59,80	184M	10.779
14/01/2020	1,53%	0,89	59,19	58,30	57,93	59,19	113M	9.810
13/01/2020	1,39%	0,80	58,30	57,50	57,42	58,39	127M	9.265
10/01/2020	0,38%	0,22	57,50	57,52	56,95	58,09	96M	8.249
09/01/2020	0,63%	0,36	57,28	57,06	56,90	58,18	121M	11.194
08/01/2020	0,18%	0,10	56,92	56,31	56,01	57,61	161M	14.174
07/01/2020	3,31%	1,82	56,82	55,79	55,10	57,06	151M	14.546
06/01/2020	-3,10%	-1,76	55,00	56,61	54,56	56,61	226M	16.802
03/01/2020	-3,47%	-2,04	56,76	57,04	56,61	58,21	216M	16.823

02/01/2020	0,89%	0,52	58,80	58,78	58,15	59,30	115M	9.639
30/12/2019	0,83%	0,48	58,28	57,60	57,43	58,80	94M	6.516
27/12/2019	1,28%	0,73	57,80	57,41	56,66	57,80	106M	10.517
26/12/2019	-0,92%	-0,53	57,07	57,66	57,04	58,15	133M	11.600
23/12/2019	1,05%	0,60	57,60	57,00	56,66	57,85	77M	6.289
20/12/2019	-1,23%	-0,71	57,00	57,70	56,34	57,70	120M	8.452
19/12/2019	0,17%	0,10	57,71	57,60	56,82	57,90	117M	8.807
18/12/2019	1,30%	0,74	57,61	56,87	56,51	58,06	154M	9.870
17/12/2019	-0,70%	-0,40	56,87	57,15	56,33	57,45	113M	9.766
16/12/2019	0,72%	0,41	57,27	57,00	56,63	57,82	184M	12.832
13/12/2019	3,25%	1,79	56,86	55,40	55,12	57,05	214M	13.448
12/12/2019	0,79%	0,43	55,07	55,00	54,19	55,49	170M	10.783
11/12/2019	1,94%	1,04	54,64	53,99	53,63	54,86	144M	9.844
10/12/2019	-2,03%	-1,11	53,60	54,47	52,33	54,47	212M	16.655
09/12/2019	0,02%	0,01	54,71	54,69	54,08	55,40	110M	10.825
06/12/2019	2,42%	1,29	54,70	53,50	52,76	54,83	222M	15.199
05/12/2019	0,00%	0,00	53,41	53,19	52,96	54,00	80M	7.031
04/12/2019	-0,17%	-0,09	53,41	53,57	52,99	54,10	122M	7.942
03/12/2019	1,06%	0,56	53,50	53,05	52,45	53,50	111M	7.703
02/12/2019	-0,30%	-0,16	52,94	52,90	52,24	53,08	78M	8.050
29/11/2019	0,66%	0,35	53,10	52,70	52,23	53,26	102M	8.360
28/11/2019	3,45%	1,76	52,75	51,15	50,88	52,95	170M	5.996
27/11/2019	-0,80%	-0,41	50,99	51,60	50,43	52,06	91M	7.698
26/11/2019	-4,53%	-2,44	51,40	53,84	50,31	53,84	292M	19.263
25/11/2019	-1,52%	-0,83	53,84	54,25	53,33	54,63	100M	7.604
22/11/2019	4,73%	2,47	54,67	52,10	51,83	54,67	162M	11.183

21/11/2019	3,39%	1,71	52,20	50,89	50,62	52,20	139M	12.678
19/11/2019	-0,81%	-0,41	50,49	51,15	49,96	51,65	66M	5.003
18/11/2019	1,60%	0,80	50,90	50,10	49,87	51,80	133M	10.540
14/11/2019	4,09%	1,97	50,10	48,12	48,12	50,32	160M	10.855
13/11/2019	-0,78%	-0,38	48,13	48,35	47,70	49,22	86M	8.380
12/11/2019	-3,85%	-1,94	48,51	50,24	48,51	50,24	100M	8.550
11/11/2019	-0,92%	-0,47	50,45	50,47	49,54	50,78	141M	11.646
08/11/2019	-2,99%	-1,57	50,92	52,02	49,71	52,24	239M	17.731
07/11/2019	1,47%	0,76	52,49	52,09	51,00	52,78	188M	14.700
06/11/2019	-3,07%	-1,64	51,73	53,50	51,73	54,35	137M	10.043
05/11/2019	-0,24%	-0,13	53,37	53,51	52,44	54,57	101M	8.591
04/11/2019	-0,09%	-0,05	53,50	53,70	53,00	54,16	96M	7.553
01/11/2019	1,96%	1,03	53,55	52,85	52,05	53,68	191M	8.598
31/10/2019	-2,09%	-1,12	52,52	53,40	52,03	53,40	113M	8.896
30/10/2019	0,26%	0,14	53,64	53,40	52,51	53,64	72M	6.523
29/10/2019	0,64%	0,34	53,50	53,24	52,43	53,52	96M	7.947
28/10/2019	1,18%	0,62	53,16	52,54	52,29	53,29	124M	6.777
25/10/2019	-0,68%	-0,36	52,54	52,90	52,44	53,59	121M	9.217
24/10/2019	1,44%	0,75	52,90	52,20	51,90	53,15	102M	8.862
23/10/2019	-1,59%	-0,84	52,15	52,99	51,91	53,26	106M	9.303
22/10/2019	3,19%	1,64	52,99	51,22	50,95	53,03	168M	10.375
21/10/2019	0,71%	0,36	51,35	50,84	50,55	51,41	97M	7.963
18/10/2019	-0,53%	-0,27	50,99	50,88	50,53	51,37	149M	6.520
17/10/2019	-0,08%	-0,04	51,26	51,42	51,22	52,28	177M	8.346
16/10/2019	0,18%	0,09	51,30	51,21	50,10	51,41	108M	7.197
15/10/2019	0,06%	0,03	51,21	51,44	51,00	51,72	139M	10.095

14/10/2019	1,55%	0,78	51,18	50,60	50,26	51,55	127M	9.185
11/10/2019	1,45%	0,72	50,40	49,76	49,73	50,77	161M	11.882
10/10/2019	0,36%	0,18	49,68	49,84	48,70	49,90	106M	7.700
09/10/2019	-1,39%	-0,70	49,50	51,00	49,34	51,33	145M	12.967
08/10/2019	-0,77%	-0,39	50,20	50,60	49,93	51,73	106M	9.387
07/10/2019	-0,71%	-0,36	50,59	50,90	50,27	51,38	100M	9.315
04/10/2019	2,12%	1,06	50,95	50,16	49,30	51,32	140M	12.244
03/10/2019	4,13%	1,98	49,89	47,92	47,45	50,15	193M	16.318
02/10/2019	-2,10%	-1,03	47,91	48,61	46,71	48,61	172M	14.593
01/10/2019	-1,55%	-0,77	48,94	50,09	48,36	50,34	113M	11.079
30/09/2019	0,18%	0,09	49,71	49,80	49,08	50,22	105M	8.633
27/09/2019	-0,50%	-0,25	49,62	49,38	48,08	49,74	130M	12.788
26/09/2019	2,82%	1,37	49,87	48,77	48,30	49,90	141M	10.523
25/09/2019	2,58%	1,22	48,50	47,31	46,92	48,68	184M	13.588
24/09/2019	-1,77%	-0,85	47,28	48,60	47,16	48,67	98M	8.983
23/09/2019	-1,23%	-0,60	48,13	48,48	47,77	48,68	65M	5.660
20/09/2019	-1,12%	-0,55	48,73	49,10	48,01	49,69	181M	10.586
19/09/2019	0,16%	0,08	49,28	48,90	48,80	50,08	160M	11.929
18/09/2019	1,55%	0,75	49,20	48,82	47,85	49,25	178M	13.847
17/09/2019	3,09%	1,45	48,45	47,74	47,16	49,13	299M	23.818
16/09/2019	-8,45%	-4,34	47,00	49,42	46,60	49,53	605M	41.970
13/09/2019	-1,36%	-0,71	51,34	52,45	50,81	52,57	144M	11.527
12/09/2019	5,39%	2,66	52,05	49,90	49,64	52,57	289M	20.918
11/09/2019	2,58%	1,24	49,39	48,66	48,66	49,99	131M	13.728
10/09/2019	-0,50%	-0,24	48,15	48,38	47,02	48,38	75M	8.410
09/09/2019	-1,95%	-0,96	48,39	49,47	47,53	49,79	122M	14.070

06/09/2019	0,26%	0,13	49,35	49,82	48,89	50,69	139M	11.364
05/09/2019	4,48%	2,11	49,22	47,52	47,39	49,44	192M	17.394
04/09/2019	2,50%	1,15	47,11	46,50	46,09	47,16	134M	13.410
03/09/2019	-2,50%	-1,18	45,96	47,08	45,70	48,15	196M	18.081
02/09/2019	0,08%	0,04	47,14	47,48	46,63	48,09	107M	10.288
30/08/2019	-2,99%	-1,45	47,10	49,30	47,10	49,78	405M	19.443
29/08/2019	4,32%	2,01	48,55	46,80	45,45	48,98	255M	20.051
28/08/2019	1,22%	0,56	46,54	45,26	45,16	46,64	104M	12.832
27/08/2019	-0,04%	-0,02	45,98	46,20	44,88	46,77	183M	17.388
26/08/2019	-2,75%	-1,30	46,00	47,35	45,85	48,02	185M	15.821
23/08/2019	-3,35%	-1,64	47,30	48,60	46,41	48,73	216M	19.136
22/08/2019	-3,76%	-1,91	48,94	50,51	48,72	50,79	228M	11.417
21/08/2019	2,36%	1,17	50,85	50,40	49,65	50,85	145M	11.079
20/08/2019	-0,30%	-0,15	49,68	50,00	48,31	50,31	101M	10.097
19/08/2019	-1,27%	-0,64	49,83	50,85	48,86	51,50	113M	12.701
16/08/2019	-0,18%	-0,09	50,47	51,01	49,70	51,73	169M	19.875
15/08/2019	-0,80%	-0,41	50,56	51,50	49,82	51,90	144M	12.212
14/08/2019	-4,82%	-2,58	50,97	53,55	50,70	53,72	319M	23.556
13/08/2019	-1,38%	-0,75	53,55	55,15	52,53	55,51	204M	13.515
12/08/2019	-2,11%	-1,17	54,30	54,00	51,66	54,73	200M	17.101
09/08/2019	1,69%	0,92	55,47	53,85	53,85	56,68	122M	10.765
08/08/2019	2,69%	1,43	54,55	54,22	53,88	55,32	166M	15.773
07/08/2019	0,28%	0,15	53,12	52,70	51,32	53,29	197M	12.732
06/08/2019	2,56%	1,32	52,97	52,00	52,00	53,47	86M	7.093
05/08/2019	-	-	51,65	52,45	50,66	52,89	145M	16.323

Date,Open,High,Low,Close,Volume
14-Feb-20,59.15,59.79,58.50,59.24,94082368
13-Feb-20,58.80,59.19,57.93,59.00,126995119
12-Feb-20,58.50,60.55,58.10,59.66,166684823
11-Feb-20,58.34,58.92,57.32,58.34,168430541
10-Feb-20,56.30,56.90,55.34,56.82,202783057
07-Feb-20,59.38,59.45,56.29,56.29,268050861
06-Feb-20,61.95,61.95,58.89,59.07,197336518
05-Feb-20,61.67,62.00,61.27,61.27,125559659
04-Feb-20,61.43,61.76,60.36,60.80,116626887
03-Feb-20,59.26,61.25,58.98,60.13,140969688
31-Jan-20,58.10,59.68,57.84,59.26,176295490
30-Jan-20,59.00,59.78,57.37,59.71,246031750
29-Jan-20,62.55,62.87,59.30,59.87,219815307
28-Jan-20,59.00,62.67,58.80,62.41,360525513
27-Jan-20,56.70,58.13,56.66,57.48,129255517
24-Jan-20,61.24,61.49,59.25,59.46,103091902
23-Jan-20,59.50,61.23,57.86,61.20,109878090
22-Jan-20,60.10,61.04,58.46,59.60,174744595
21-Jan-20,61.40,61.55,59.71,60.05,126754994
20-Jan-20,61.25,61.77,60.89,61.77,87055090
17-Jan-20,59.95,61.35,59.75,61.35,98883128
16-Jan-20,59.82,60.49,59.13,59.44,165528124
15-Jan-20,59.38,59.80,58.70,59.30,184084097
14-Jan-20,58.30,59.19,57.93,59.19,113233254
13-Jan-20,57.50,58.39,57.42,58.30,126781470
10-Jan-20,57.52,58.09,56.95,57.50,95664666
09-Jan-20,57.06,58.18,56.90,57.28,121147930
08-Jan-20,56.31,57.61,56.01,56.92,161313627
07-Jan-20,55.79,57.06,55.10,56.82,150529390
06-Jan-20,56.61,56.61,54.56,55.00,226226554
03-Jan-20,57.04,58.21,56.61,56.76,216176500
02-Jan-20,58.78,59.30,58.15,58.80,114889921
30-Dec-19,57.60,58.80,57.43,58.28,94104028
27-Dec-19,57.41,57.80,56.66,57.80,105951182
26-Dec-19,57.66,58.15,57.04,57.07,132609604
23-Dec-19,57.00,57.85,56.66,57.60,77159483
20-Dec-19,57.70,57.70,56.34,57.00,119943320
19-Dec-19,57.60,57.90,56.82,57.71,116877496
18-Dec-19,56.87,58.06,56.51,57.61,154012022
17-Dec-19,57.15,57.45,56.33,56.87,112858927
16-Dec-19,57.00,57.82,56.63,57.27,183935935
13-Dec-19,55.40,57.05,55.12,56.86,213580783
12-Dec-19,55.00,55.49,54.19,55.07,169870836
11-Dec-19,53.99,54.86,53.63,54.64,143883101
10-Dec-19,54.47,54.47,52.33,53.60,211774623
09-Dec-19,54.69,55.40,54.08,54.71,110073866
06-Dec-19,53.50,54.83,52.76,54.70,221682655
05-Dec-19,53.19,54.00,52.96,53.41,79655395
04-Dec-19,53.57,54.10,52.99,53.41,122254978
03-Dec-19,53.05,53.50,52.45,53.50,110537441
02-Dec-19,52.90,53.08,52.24,52.94,77677461
29-Nov-19,52.70,53.26,52.23,53.10,102017050
28-Nov-19,51.15,52.95,50.88,52.75,169673664
27-Nov-19,51.60,52.06,50.43,50.99,90522827
26-Nov-19,53.84,53.84,50.31,51.40,292228814
25-Nov-19,54.25,54.63,53.33,53.84,100463942
22-Nov-19,52.10,54.67,51.83,54.67,161785606
21-Nov-19,50.89,52.20,50.62,52.20,139105671
19-Nov-19,51.15,51.65,49.96,50.49,66143456
18-Nov-19,50.10,51.80,49.87,50.90,132676204
14-Nov-19,48.12,50.32,48.12,50.10,159626480
13-Nov-19,48.35,49.22,47.70,48.13,86097909
12-Nov-19,50.24,50.24,48.51,48.51,100361043
11-Nov-19,50.47,50.78,49.54,50.45,140672489
08-Nov-19,52.02,52.24,49.71,50.92,238900394
07-Nov-19,52.09,52.78,51.00,52.49,187565894
06-Nov-19,53.50,54.35,51.73,51.73,137433132
05-Nov-19,53.51,54.57,52.44,53.37,100772819
04-Nov-19,53.70,54.16,53.00,53.50,96192065
01-Nov-19,52.85,53.68,52.05,53.55,190782220
31-Oct-19,53.40,53.40,52.03,52.52,112748875
30-Oct-19,53.40,53.64,52.51,53.64,71893906
29-Oct-19,53.24,53.52,52.43,53.50,95775658
28-Oct-19,52.54,53.29,52.29,53.16,124493053
25-Oct-19,52.90,53.59,52.44,52.54,120849983
24-Oct-19,52.20,53.15,51.90,52.90,101895982
23-Oct-19,52.99,53.26,51.91,52.15,106274693
22-Oct-19,51.22,53.03,50.95,52.99,168340219
21-Oct-19,50.84,51.41,50.55,51.35,97418930
18-Oct-19,50.88,51.37,50.53,50.99,148908647
17-Oct-19,51.42,52.28,51.22,51.26,177335594
16-Oct-19,51.21,51.41,50.10,51.30,107646607
15-Oct-19,51.44,51.72,51.00,51.21,138727082
14-Oct-19,50.60,51.55,50.26,51.18,127439140
11-Oct-19,49.76,50.77,49.73,50.40,161414137
10-Oct-19,49.84,49.90,48.70,49.68,105861591
09-Oct-19,51.00,51.33,49.34,49.50,145038434
08-Oct-19,50.60,51.73,49.93,50.20,105519076
07-Oct-19,50.90,51.38,50.27,50.59,99792663
04-Oct-19,50.16,51.32,49.30,50.95,140337812
03-Oct-19,47.92,50.15,47.45,49.89,193439963
02-Oct-19,48.61,48.61,46.71,47.91,172310182
01-Oct-19,50.09,50.34,48.36,48.94,113456679
30-Sep-19,49.80,50.22,49.08,49.71,104911961
27-Sep-19,49.38,49.74,48.08,49.62,130200727
26-Sep-19,48.77,49.90,48.30,49.87,141445365
25-Sep-19,47.31,48.68,46.92,48.50,184006107
24-Sep-19,48.60,48.67,47.16,47.28,98491440
23-Sep-19,48.48,48.68,47.77,48.13,65086567
20-Sep-19,49.10,49.69,48.01,48.73,180850218
19-Sep-19,48.90,50.08,48.80,49.28,159661980
18-Sep-19,48.82,49.25,47.85,49.20,178215739
17-Sep-19,47.74,49.13,47.16,48.45,299056189
16-Sep-19,49.42,49.53,46.60,47.00,604583929
13-Sep-19,52.45,52.57,50.81,51.34,143748852
12-Sep-19,49.90,52.57,49.64,52.05,288977207
11-Sep-19,48.66,49.99,48.66,49.39,130796289
10-Sep-19,48.38,48.38,47.02,48.15,74890246
09-Sep-19,49.47,49.79,47.53,48.39,121885353
06-Sep-19,49.82,50.69,48.89,49.35,139480350
05-Sep-19,47.52,49.44,47.39,49.22,191706858
04-Sep-19,46.50,47.16,46.09,47.11,134194134
03-Sep-19,47.08,48.15,45.70,45.96,195893495
02-Sep-19,47.48,48.09,46.63,47.14,107470208
30-Aug-19,49.30,49.78,47.10,47.10,404814509
29-Aug-19,46.80,48.98,45.45,48.55,255327597
28-Aug-19,45.26,46.64,45.16,46.54,103705974
27-Aug-19,46.20,46.77,44.88,45.98,182890779
26-Aug-19,47.35,48.02,45.85,46.00,184787984
23-Aug-19,48.60,48.73,46.41,47.30,215891953
22-Aug-19,50.51,50.79,48.72,48.94,228077971
21-Aug-19,50.40,50.85,49.65,50.85,145427903
20-Aug-19,50.00,50.31,48.31,49.68,101440062
19-Aug-19,50.85,51.50,48.86,49.83,112883712
16-Aug-19,51.01,51.73,49.70,50.47,169292426
15-Aug-19,51.50,51.90,49.82,50.56,143999564
14-Aug-19,53.55,53.72,50.70,50.97,319317202
13-Aug-19,55.15,55.51,52.53,53.55,203650655
12-Aug-19,54.00,54.73,51.66,54.30,200281315
09-Aug-19,53.85,56.68,53.85,55.47,121832628
08-Aug-19,54.22,55.32,53.88,54.55,165575333
07-Aug-19,52.70,53.29,51.32,53.12,197232859
06-Aug-19,52.00,53.47,52.00,52.97,85950104
05-Aug-19,52.45,52.89,50.66,51.65,144742376

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AZUL4