Cotação atual, histórico e gráfico do papel: AZUL53
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/04/2026 | -1,58% | -3,45 | 215,00 | 222,86 | 211,00 | 226,00 | 657K | 583 |
| 16/04/2026 | 0,58% | 1,26 | 218,45 | 218,10 | 218,01 | 229,98 | 994K | 563 |
| 15/04/2026 | 9,13% | 18,17 | 217,19 | 210,00 | 210,00 | 218,00 | 1M | 727 |
| 14/04/2026 | 4,31% | 8,22 | 199,02 | 193,46 | 193,46 | 210,00 | 716K | 485 |
| 13/04/2026 | -2,15% | -4,20 | 190,80 | 194,99 | 189,01 | 194,99 | 715K | 580 |
| 10/04/2026 | -4,41% | -9,00 | 195,00 | 205,00 | 192,00 | 206,80 | 1M | 822 |
| 09/04/2026 | -5,99% | -13,00 | 204,00 | 219,66 | 204,00 | 219,66 | 1M | 1.149 |
|
| 08/04/2026 | 0,51% | 1,11 | 217,00 | 227,00 | 216,05 | 235,00 | 2M | 568 |
| 07/04/2026 | -2,75% | -6,11 | 215,89 | 222,01 | 214,00 | 225,89 | 899K | 422 |
| 06/04/2026 | 1,09% | 2,40 | 222,00 | 219,61 | 212,51 | 226,00 | 493K | 354 |
| 02/04/2026 | -4,94% | -11,40 | 219,60 | 226,37 | 218,03 | 230,99 | 1M | 467 |
| 01/04/2026 | 0,95% | 2,17 | 231,00 | 225,50 | 223,72 | 236,00 | 929K | 530 |
| 31/03/2026 | -4,26% | -10,17 | 228,83 | 238,90 | 223,40 | 242,84 | 1M | 833 |
| 30/03/2026 | 1,70% | 4,00 | 239,00 | 235,50 | 235,50 | 248,00 | 2M | 587 |
| 27/03/2026 | -1,26% | -3,00 | 235,00 | 219,00 | 219,00 | 245,00 | 2M | 779 |
| 26/03/2026 | -0,83% | -2,00 | 238,00 | 238,00 | 229,50 | 260,00 | 2M | 1.061 |
| 25/03/2026 | 12,15% | 26,00 | 240,00 | 218,00 | 218,00 | 249,85 | 3M | 1.219 |
| 24/03/2026 | 25,88% | 44,00 | 214,00 | 170,00 | 168,21 | 220,00 | 2M | 1.233 |
| 23/03/2026 | 9,68% | 15,00 | 170,00 | 163,40 | 160,10 | 173,99 | 1M | 890 |
| 20/03/2026 | 10,72% | 15,01 | 155,00 | 141,50 | 132,55 | 195,00 | 2M | 1.272 |
| 19/03/2026 | -11,96% | -19,01 | 139,99 | 158,97 | 111,75 | 158,97 | 4M | 1.730 |
| 18/03/2026 | -11,73% | -21,13 | 159,00 | 180,13 | 150,00 | 180,50 | 2M | 2.158 |
| 17/03/2026 | 0,63% | 1,12 | 180,13 | 179,99 | 172,01 | 186,80 | 1M | 1.434 |
| 16/03/2026 | 0,74% | 1,31 | 179,01 | 191,50 | 167,00 | 191,50 | 3M | 2.795 |
| 13/03/2026 | -15,38% | -32,29 | 177,70 | 209,50 | 177,70 | 214,90 | 3M | 3.161 |
| 12/03/2026 | -2,33% | -5,01 | 209,99 | 216,00 | 206,49 | 221,50 | 2M | 648 |
| 11/03/2026 | 0,46% | 0,99 | 215,00 | 216,95 | 211,01 | 222,00 | 828K | 427 |
| 10/03/2026 | 1,60% | 3,38 | 214,01 | 214,41 | 210,80 | 221,93 | 609K | 332 |
| 09/03/2026 | -2,49% | -5,37 | 210,63 | 210,00 | 208,12 | 217,47 | 1M | 502 |
| 06/03/2026 | 0,47% | 1,00 | 216,00 | 215,00 | 212,10 | 222,00 | 2M | 374 |
| 05/03/2026 | -1,24% | -2,70 | 215,00 | 218,51 | 214,50 | 221,99 | 1M | 508 |
| 04/03/2026 | -0,59% | -1,30 | 217,70 | 221,00 | 216,00 | 227,99 | 2M | 848 |
| 03/03/2026 | -5,61% | -13,02 | 219,00 | 223,00 | 216,92 | 236,99 | 3M | 994 |
| 02/03/2026 | -1,27% | -2,98 | 232,02 | 234,99 | 214,01 | 238,00 | 1M | 757 |
| 27/02/2026 | 7,55% | 16,50 | 235,00 | 224,00 | 217,00 | 245,99 | 9M | 1.503 |
| 26/02/2026 | 6,59% | 13,50 | 218,50 | 214,48 | 211,00 | 230,00 | 8M | 1.236 |
| 25/02/2026 | -1,91% | -3,99 | 205,00 | 212,00 | 198,23 | 220,00 | 9M | 1.605 |
| 24/02/2026 | -11,07% | -26,02 | 208,99 | 264,00 | 199,01 | 267,22 | 5M | 2.313 |
| 23/02/2026 | -9,61% | -24,99 | 235,01 | 280,00 | 234,06 | 349,98 | 14M | 4.334 |
| 20/02/2026 | 60,00% | 97,50 | 260,00 | 162,50 | 152,01 | 260,00 | 16M | 2.532 |
| 19/02/2026 | 4.679,41% | 159,10 | 162,50 | 161,33 | 127,51 | 215,00 | 13M | 5.574 |
| 18/02/2026 | 2,41% | 0,08 | 3,40 | 3,41 | 3,29 | 3,53 | 753K | 2.083 |
| 13/02/2026 | -7,78% | -0,28 | 3,32 | 3,62 | 3,18 | 3,94 | 3M | 7.153 |
| 12/02/2026 | -19,64% | -0,88 | 3,60 | 4,80 | 3,58 | 4,84 | 3M | 6.975 |
| 11/02/2026 | -1,54% | -0,07 | 4,48 | 4,66 | 4,42 | 5,09 | 3M | 7.263 |
| 10/02/2026 | -38,68% | -2,87 | 4,55 | 4,67 | 4,27 | 5,10 | 5M | 11.007 |
| 09/02/2026 | 4,51% | 0,32 | 7,42 | 7,21 | 6,77 | 7,90 | 4M | 43.054 |
| 06/02/2026 | -39,83% | -4,70 | 7,10 | 10,14 | 6,79 | 10,20 | 8M | 33.498 |
| 05/02/2026 | -5,37% | -0,67 | 11,80 | 12,59 | 11,40 | 13,65 | 5M | 12.955 |
| 04/02/2026 | 21,30% | 2,19 | 12,47 | 10,40 | 10,17 | 13,30 | 8M | 21.355 |
| 03/02/2026 | -5,08% | -0,55 | 10,28 | 10,65 | 10,00 | 10,68 | 2M | 4.137 |
| 02/02/2026 | -2,87% | -0,32 | 10,83 | 11,28 | 10,80 | 11,28 | 1M | 1.903 |
| 30/01/2026 | 2,39% | 0,26 | 11,15 | 11,10 | 10,84 | 11,45 | 2M | 3.286 |
| 29/01/2026 | 0,83% | 0,09 | 10,89 | 11,10 | 10,87 | 11,50 | 1M | 9.171 |
| 28/01/2026 | -0,46% | -0,05 | 10,80 | 10,99 | 10,70 | 11,50 | 2M | 8.122 |
| 27/01/2026 | 1,88% | 0,20 | 10,85 | 10,93 | 10,70 | 11,30 | 1M | 6.892 |
| 26/01/2026 | -6,33% | -0,72 | 10,65 | 11,50 | 10,50 | 11,99 | 2M | 11.275 |
| 23/01/2026 | 12,46% | 1,26 | 11,37 | 10,27 | 10,23 | 12,32 | 5M | 61.818 |
| 22/01/2026 | -10,13% | -1,14 | 10,11 | 11,00 | 10,00 | 11,19 | 4M | 39.517 |
| 21/01/2026 | -18,77% | -2,60 | 11,25 | 13,40 | 11,03 | 13,40 | 8M | 89.137 |
| 20/01/2026 | -6,73% | -1,00 | 13,85 | 14,50 | 13,65 | 14,74 | 5M | 6.415 |
| 19/01/2026 | -10,05% | -1,66 | 14,85 | 17,00 | 14,69 | 17,49 | 6M | 27.327 |
| 16/01/2026 | -6,56% | -1,16 | 16,51 | 18,64 | 14,69 | 19,48 | 12M | 89.182 |
| 15/01/2026 | -1,28% | -0,23 | 17,67 | 13,89 | 11,18 | 17,67 | 18M | 96.460 |
| 14/01/2026 | -56,61% | -23,35 | 17,90 | 30,00 | 17,90 | 33,01 | 15M | 28.400 |
| 13/01/2026 | - | - | 41,25 | 99,00 | 40,59 | 117,00 | 16M | 17.164 |
Date,Open,High,Low,Close,Volume
17-Apr-26,222.86,226.00,211.00,215.00,656607
16-Apr-26,218.10,229.98,218.01,218.45,993540
15-Apr-26,210.00,218.00,210.00,217.19,1238911
14-Apr-26,193.46,210.00,193.46,199.02,715998
13-Apr-26,194.99,194.99,189.01,190.80,715203
10-Apr-26,205.00,206.80,192.00,195.00,1148419
09-Apr-26,219.66,219.66,204.00,204.00,1278135
08-Apr-26,227.00,235.00,216.05,217.00,1765614
07-Apr-26,222.01,225.89,214.00,215.89,899335
06-Apr-26,219.61,226.00,212.51,222.00,492981
02-Apr-26,226.37,230.99,218.03,219.60,1167107
01-Apr-26,225.50,236.00,223.72,231.00,928518
31-Mar-26,238.90,242.84,223.40,228.83,1063629
30-Mar-26,235.50,248.00,235.50,239.00,1866224
27-Mar-26,219.00,245.00,219.00,235.00,2205307
26-Mar-26,238.00,260.00,229.50,238.00,2180997
25-Mar-26,218.00,249.85,218.00,240.00,2768800
24-Mar-26,170.00,220.00,168.21,214.00,2232003
23-Mar-26,163.40,173.99,160.10,170.00,1458285
20-Mar-26,141.50,195.00,132.55,155.00,2115160
19-Mar-26,158.97,158.97,111.75,139.99,3597618
18-Mar-26,180.13,180.50,150.00,159.00,1969794
17-Mar-26,179.99,186.80,172.01,180.13,1259341
16-Mar-26,191.50,191.50,167.00,179.01,2628913
13-Mar-26,209.50,214.90,177.70,177.70,2773610
12-Mar-26,216.00,221.50,206.49,209.99,1901620
11-Mar-26,216.95,222.00,211.01,215.00,827912
10-Mar-26,214.41,221.93,210.80,214.01,609304
09-Mar-26,210.00,217.47,208.12,210.63,1012368
06-Mar-26,215.00,222.00,212.10,216.00,1704638
05-Mar-26,218.51,221.99,214.50,215.00,1484846
04-Mar-26,221.00,227.99,216.00,217.70,2061839
03-Mar-26,223.00,236.99,216.92,219.00,2641938
02-Mar-26,234.99,238.00,214.01,232.02,1447458
27-Feb-26,224.00,245.99,217.00,235.00,9419632
26-Feb-26,214.48,230.00,211.00,218.50,7869590
25-Feb-26,212.00,220.00,198.23,205.00,8932144
24-Feb-26,264.00,267.22,199.01,208.99,5473365
23-Feb-26,280.00,349.98,234.06,235.01,13704466
20-Feb-26,162.50,260.00,152.01,260.00,16313399
19-Feb-26,161.33,215.00,127.51,162.50,12599184
18-Feb-26,3.41,3.53,3.29,3.40,753456
13-Feb-26,3.62,3.94,3.18,3.32,3308235
12-Feb-26,4.80,4.84,3.58,3.60,3472567
11-Feb-26,4.66,5.09,4.42,4.48,3233227
10-Feb-26,4.67,5.10,4.27,4.55,5457340
09-Feb-26,7.21,7.90,6.77,7.42,3890099
06-Feb-26,10.14,10.20,6.79,7.10,8158118
05-Feb-26,12.59,13.65,11.40,11.80,5012901
04-Feb-26,10.40,13.30,10.17,12.47,8013088
03-Feb-26,10.65,10.68,10.00,10.28,2197185
02-Feb-26,11.28,11.28,10.80,10.83,1465319
30-Jan-26,11.10,11.45,10.84,11.15,1540990
29-Jan-26,11.10,11.50,10.87,10.89,1438662
28-Jan-26,10.99,11.50,10.70,10.80,1504246
27-Jan-26,10.93,11.30,10.70,10.85,1335921
26-Jan-26,11.50,11.99,10.50,10.65,2232575
23-Jan-26,10.27,12.32,10.23,11.37,5299939
22-Jan-26,11.00,11.19,10.00,10.11,3886662
21-Jan-26,13.40,13.40,11.03,11.25,7553509
20-Jan-26,14.50,14.74,13.65,13.85,5272931
19-Jan-26,17.00,17.49,14.69,14.85,6203806
16-Jan-26,18.64,19.48,14.69,16.51,12016350
15-Jan-26,13.89,17.67,11.18,17.67,17913312
14-Jan-26,30.00,33.01,17.90,17.90,14619427
13-Jan-26,99.00,117.00,40.59,41.25,16484495
*exoneração de responsabilidade e termos de uso