Cotação atual, histórico e gráfico do papel: AZUL97
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 |
| 23/10/2026 | -0,51% | -0,01 | 1,95 | 2,08 | 1,94 | 2,20 | 87K | 109 |
| 22/10/2026 | -35,31% | -1,07 | 1,96 | 2,99 | 1,94 | 3,20 | 120K | 135 |
| 21/10/2026 | -12,17% | -0,42 | 3,03 | 3,49 | 3,03 | 3,50 | 14K | 33 |
| 20/10/2026 | 0,00% | 0,00 | 3,45 | 3,50 | 3,45 | 3,50 | 766 | 15 |
| 19/10/2026 | -5,48% | -0,20 | 3,45 | 3,69 | 3,45 | 3,69 | 28K | 87 |
| 16/10/2026 | -7,59% | -0,30 | 3,65 | 3,99 | 3,63 | 4,04 | 43K | 66 |
| 15/10/2026 | -11,24% | -0,50 | 3,95 | 4,50 | 3,95 | 4,50 | 28K | 52 |
| 14/10/2026 | -10,82% | -0,54 | 4,45 | 4,88 | 4,06 | 5,00 | 22K | 28 |
| 13/10/2026 | 7,08% | 0,33 | 4,99 | 4,71 | 4,50 | 4,99 | 9K | 27 |
| 09/10/2026 | -15,27% | -0,84 | 4,66 | 4,57 | 4,56 | 5,00 | 51K | 65 |
| 08/10/2026 | 9,56% | 0,48 | 5,50 | 5,50 | 5,48 | 5,51 | 808 | 22 |
| 07/10/2026 | -1,18% | -0,06 | 5,02 | 5,08 | 5,02 | 5,08 | 2K | 5 |
| 06/10/2026 | -7,47% | -0,41 | 5,08 | 5,48 | 5,02 | 5,48 | 1K | 32 |
| 05/10/2026 | 37,25% | 1,49 | 5,49 | 6,00 | 5,00 | 6,00 | 379K | 76 |
| 02/10/2026 | -10,51% | -0,47 | 4,00 | 4,47 | 3,65 | 4,47 | 6K | 14 |
| 01/10/2026 | -0,45% | -0,02 | 4,47 | 4,49 | 4,40 | 4,49 | 331 | 7 |
| 30/09/2026 | 14,54% | 0,57 | 4,49 | 3,61 | 3,61 | 4,49 | 10K | 21 |
| 29/09/2026 | 0,51% | 0,02 | 3,92 | 3,94 | 3,37 | 3,94 | 412 | 20 |
| 28/09/2026 | 2,63% | 0,10 | 3,90 | 3,84 | 3,84 | 3,90 | 2K | 12 |
| 25/09/2026 | 0,00% | 0,00 | 3,80 | 3,84 | 3,50 | 3,90 | 2K | 17 |
| 24/09/2026 | 5,56% | 0,20 | 3,80 | 3,55 | 3,55 | 3,80 | 2K | 17 |
| 23/09/2026 | -26,53% | -1,30 | 3,60 | 4,95 | 3,38 | 5,48 | 86K | 85 |
| 22/09/2026 | 0,00% | 0,00 | 4,90 | 4,95 | 4,90 | 4,95 | 623 | 12 |
| 21/09/2026 | -1,80% | -0,09 | 4,90 | 4,99 | 4,90 | 4,99 | 177 | 6 |
| 18/09/2026 | -13,07% | -0,75 | 4,99 | 5,80 | 4,56 | 5,80 | 12K | 34 |
| 17/09/2026 | -13,81% | -0,92 | 5,74 | 6,73 | 5,52 | 6,73 | 9K | 24 |
| 16/09/2026 | -2,06% | -0,14 | 6,66 | 6,66 | 6,66 | 6,66 | 33 | 3 |
| 15/09/2026 | -2,02% | -0,14 | 6,80 | 6,80 | 6,50 | 6,80 | 240 | 15 |
| 14/09/2026 | 0,00% | 0,00 | 6,94 | 6,80 | 6,80 | 6,94 | 102 | 7 |
| 11/09/2026 | -0,14% | -0,01 | 6,94 | 6,94 | 6,94 | 6,94 | 27 | 2 |
| 10/09/2026 | 1,46% | 0,10 | 6,95 | 6,71 | 6,70 | 7,04 | 937 | 8 |
| 09/09/2026 | -2,00% | -0,14 | 6,85 | 6,85 | 6,85 | 6,85 | 6 | 1 |
| 08/09/2026 | 0,14% | 0,01 | 6,99 | 6,84 | 6,84 | 6,99 | 670 | 36 |
| 04/09/2026 | 12,22% | 0,76 | 6,98 | 6,09 | 6,00 | 6,98 | 98 | 7 |
| 03/09/2026 | -11,02% | -0,77 | 6,22 | 6,99 | 6,22 | 6,99 | 509 | 5 |
| 02/09/2026 | -4,77% | -0,35 | 6,99 | 6,99 | 6,99 | 6,99 | 111 | 4 |
| 01/09/2026 | 0,00% | 0,00 | 7,34 | 7,34 | 7,34 | 7,34 | 183 | 9 |
| 31/08/2026 | 24,41% | 1,44 | 7,34 | 5,96 | 5,96 | 7,34 | 60 | 6 |
| 28/08/2026 | 0,34% | 0,02 | 5,90 | 5,94 | 5,90 | 5,94 | 1K | 7 |
| 27/08/2026 | -2,00% | -0,12 | 5,88 | 5,88 | 5,88 | 5,88 | 5 | 1 |
| 26/08/2026 | 0,00% | 0,00 | 6,00 | 6,06 | 6,00 | 6,06 | 1K | 13 |
| 25/08/2026 | -3,38% | -0,21 | 6,00 | 6,28 | 5,66 | 6,29 | 160 | 12 |
| 24/08/2026 | -4,46% | -0,29 | 6,21 | 6,50 | 6,21 | 6,50 | 5K | 17 |
| 21/08/2026 | -7,14% | -0,50 | 6,50 | 7,00 | 6,50 | 7,00 | 823 | 10 |
| 20/08/2026 | -5,02% | -0,37 | 7,00 | 7,22 | 6,21 | 7,22 | 916 | 5 |
| 19/08/2026 | 5,44% | 0,38 | 7,37 | 7,06 | 6,17 | 7,37 | 262 | 12 |
| 18/08/2026 | -5,28% | -0,39 | 6,99 | 7,23 | 6,99 | 7,23 | 35 | 2 |
| 17/08/2026 | 0,00% | 0,00 | 7,38 | 7,38 | 7,38 | 7,38 | 265 | 20 |
| 14/08/2026 | 1,10% | 0,08 | 7,38 | 7,38 | 6,16 | 7,45 | 5K | 15 |
| 13/08/2026 | -2,01% | -0,15 | 7,30 | 7,30 | 7,30 | 7,30 | 7 | 1 |
| 12/08/2026 | -0,13% | -0,01 | 7,45 | 7,46 | 7,45 | 7,46 | 119 | 7 |
| 11/08/2026 | 0,00% | 0,00 | 7,46 | 7,31 | 7,31 | 7,47 | 408 | 15 |
| 10/08/2026 | 6,42% | 0,45 | 7,46 | 7,46 | 7,46 | 7,46 | 82 | 2 |
| 07/08/2026 | 0,00% | 0,00 | 7,01 | 7,01 | 6,56 | 7,01 | 937 | 6 |
| 06/08/2026 | -6,28% | -0,47 | 7,01 | 7,48 | 7,01 | 7,48 | 1K | 9 |
| 05/08/2026 | 6,86% | 0,48 | 7,48 | 7,07 | 7,00 | 7,48 | 491 | 7 |
| 04/08/2026 | -5,28% | -0,39 | 7,00 | 7,24 | 7,00 | 7,40 | 1K | 10 |
| 03/08/2026 | 6,03% | 0,42 | 7,39 | 7,39 | 7,38 | 7,39 | 472 | 7 |
| 30/07/2026 | 1,01% | 0,07 | 6,97 | 6,97 | 6,97 | 6,97 | 27 | 3 |
| 29/07/2026 | 0,00% | 0,00 | 6,90 | 6,90 | 6,90 | 6,90 | 103 | 7 |
| 28/07/2026 | 5,50% | 0,36 | 6,90 | 7,39 | 6,90 | 7,39 | 149 | 9 |
| 27/07/2026 | -11,50% | -0,85 | 6,54 | 7,39 | 6,53 | 7,39 | 306 | 13 |
| 24/07/2026 | 0,00% | 0,00 | 7,39 | 6,56 | 6,56 | 7,39 | 702 | 4 |
| 23/07/2026 | -0,14% | -0,01 | 7,39 | 7,40 | 6,52 | 7,40 | 336 | 5 |
| 22/07/2026 | 0,00% | 0,00 | 7,40 | 7,40 | 7,40 | 7,40 | 37 | 4 |
| 21/07/2026 | -0,94% | -0,07 | 7,40 | 7,47 | 7,40 | 7,47 | 282 | 11 |
| 20/07/2026 | 6,56% | 0,46 | 7,47 | 7,09 | 7,01 | 7,47 | 57 | 5 |
| 17/07/2026 | 0,00% | 0,00 | 7,01 | 7,01 | 6,60 | 7,02 | 1K | 7 |
| 16/07/2026 | -6,53% | -0,49 | 7,01 | 7,01 | 7,01 | 7,01 | 679 | 6 |
| 15/07/2026 | -3,85% | -0,30 | 7,50 | 7,80 | 7,50 | 7,80 | 76 | 4 |
| 14/07/2026 | -2,50% | -0,20 | 7,80 | 7,80 | 7,80 | 7,80 | 93 | 3 |
| 13/07/2026 | 6,95% | 0,52 | 8,00 | 7,33 | 7,33 | 8,00 | 691 | 18 |
| 10/07/2026 | -1,58% | -0,12 | 7,48 | 7,01 | 7,01 | 7,48 | 70 | 3 |
| 09/07/2026 | 1,33% | 0,10 | 7,60 | 7,58 | 7,58 | 7,60 | 53 | 3 |
| 08/07/2026 | -0,40% | -0,03 | 7,50 | 6,56 | 6,56 | 7,50 | 9K | 7 |
| 06/07/2026 | 1,07% | 0,08 | 7,53 | 7,53 | 7,53 | 7,53 | 67 | 5 |
| 03/07/2026 | 0,81% | 0,06 | 7,45 | 7,40 | 7,40 | 7,45 | 377 | 2 |
| 02/07/2026 | -2,12% | -0,16 | 7,39 | 7,39 | 7,39 | 7,39 | 29 | 3 |
| 01/07/2026 | 0,00% | 0,00 | 7,55 | 7,55 | 7,54 | 7,56 | 41K | 11 |
| 30/06/2026 | -10,01% | -0,84 | 7,55 | 8,25 | 7,50 | 8,25 | 24K | 16 |
| 29/06/2026 | 9,67% | 0,74 | 8,39 | 7,52 | 7,00 | 8,42 | 3K | 14 |
| 26/06/2026 | -1,92% | -0,15 | 7,65 | 7,88 | 7,65 | 8,48 | 9K | 19 |
| 25/06/2026 | 4,14% | 0,31 | 7,80 | 7,58 | 7,50 | 9,00 | 274K | 55 |
| 24/06/2026 | 13,48% | 0,89 | 7,49 | 6,67 | 6,67 | 8,00 | 306K | 116 |
| 23/06/2026 | -1,20% | -0,08 | 6,60 | 6,57 | 6,57 | 6,80 | 17K | 20 |
| 22/06/2026 | 5,53% | 0,35 | 6,68 | 6,95 | 6,66 | 7,48 | 225K | 63 |
| 19/06/2026 | -9,57% | -0,67 | 6,33 | 7,00 | 6,28 | 7,00 | 3K | 28 |
| 18/06/2026 | 2,19% | 0,15 | 7,00 | 6,80 | 5,90 | 7,47 | 74K | 52 |
| 17/06/2026 | 5,38% | 0,35 | 6,85 | 6,57 | 5,65 | 6,88 | 68K | 63 |
| 16/06/2026 | 8,15% | 0,49 | 6,50 | 5,89 | 5,89 | 6,50 | 10K | 34 |
| 15/06/2026 | 3,98% | 0,23 | 6,01 | 5,85 | 5,85 | 6,88 | 47K | 48 |
| 12/06/2026 | -17,43% | -1,22 | 5,78 | 7,00 | 5,00 | 7,00 | 323K | 244 |
| 11/06/2026 | 1,60% | 0,11 | 7,00 | 6,89 | 6,41 | 8,78 | 172K | 92 |
| 10/06/2026 | -8,13% | -0,61 | 6,89 | 7,50 | 6,47 | 7,50 | 2K | 32 |
| 09/06/2026 | 8,07% | 0,56 | 7,50 | 6,51 | 6,41 | 7,99 | 157K | 73 |
| 08/06/2026 | -0,29% | -0,02 | 6,94 | 7,03 | 6,20 | 7,04 | 18K | 64 |
| 05/06/2026 | -2,11% | -0,15 | 6,96 | 7,19 | 6,12 | 7,19 | 41K | 77 |
| 03/06/2026 | -18,93% | -1,66 | 7,11 | 8,86 | 6,17 | 8,86 | 708K | 60 |
| 02/06/2026 | 13,90% | 1,07 | 8,77 | 7,60 | 6,90 | 9,70 | 30K | 80 |
| 01/06/2026 | 19,94% | 1,28 | 7,70 | 9,79 | 6,50 | 9,80 | 71K | 42 |
| 29/05/2026 | -35,15% | -3,48 | 6,42 | 9,97 | 6,42 | 9,97 | 23K | 41 |
| 28/05/2026 | -12,93% | -1,47 | 9,90 | 9,00 | 7,80 | 10,43 | 194K | 40 |
| 27/05/2026 | - | - | 11,37 | 11,95 | 9,00 | 11,95 | 3M | 97 |
Date,Open,High,Low,Close,Volume
23-Oct-26,2.08,2.20,1.94,1.95,87253
22-Oct-26,2.99,3.20,1.94,1.96,120359
21-Oct-26,3.49,3.50,3.03,3.03,13617
20-Oct-26,3.50,3.50,3.45,3.45,766
19-Oct-26,3.69,3.69,3.45,3.45,28490
16-Oct-26,3.99,4.04,3.63,3.65,42597
15-Oct-26,4.50,4.50,3.95,3.95,28105
14-Oct-26,4.88,5.00,4.06,4.45,21540
13-Oct-26,4.71,4.99,4.50,4.99,9142
09-Oct-26,4.57,5.00,4.56,4.66,50641
08-Oct-26,5.50,5.51,5.48,5.50,808
07-Oct-26,5.08,5.08,5.02,5.02,2314
06-Oct-26,5.48,5.48,5.02,5.08,1030
05-Oct-26,6.00,6.00,5.00,5.49,378660
02-Oct-26,4.47,4.47,3.65,4.00,5695
01-Oct-26,4.49,4.49,4.40,4.47,331
30-Sep-26,3.61,4.49,3.61,4.49,9640
29-Sep-26,3.94,3.94,3.37,3.92,412
28-Sep-26,3.84,3.90,3.84,3.90,1921
25-Sep-26,3.84,3.90,3.50,3.80,1657
24-Sep-26,3.55,3.80,3.55,3.80,1595
23-Sep-26,4.95,5.48,3.38,3.60,86160
22-Sep-26,4.95,4.95,4.90,4.90,623
21-Sep-26,4.99,4.99,4.90,4.90,177
18-Sep-26,5.80,5.80,4.56,4.99,11771
17-Sep-26,6.73,6.73,5.52,5.74,9256
16-Sep-26,6.66,6.66,6.66,6.66,33
15-Sep-26,6.80,6.80,6.50,6.80,240
14-Sep-26,6.80,6.94,6.80,6.94,102
11-Sep-26,6.94,6.94,6.94,6.94,27
10-Sep-26,6.71,7.04,6.70,6.95,937
09-Sep-26,6.85,6.85,6.85,6.85,6
08-Sep-26,6.84,6.99,6.84,6.99,670
04-Sep-26,6.09,6.98,6.00,6.98,98
03-Sep-26,6.99,6.99,6.22,6.22,509
02-Sep-26,6.99,6.99,6.99,6.99,111
01-Sep-26,7.34,7.34,7.34,7.34,183
31-Aug-26,5.96,7.34,5.96,7.34,60
28-Aug-26,5.94,5.94,5.90,5.90,1310
27-Aug-26,5.88,5.88,5.88,5.88,5
26-Aug-26,6.06,6.06,6.00,6.00,1120
25-Aug-26,6.28,6.29,5.66,6.00,160
24-Aug-26,6.50,6.50,6.21,6.21,4599
21-Aug-26,7.00,7.00,6.50,6.50,823
20-Aug-26,7.22,7.22,6.21,7.00,916
19-Aug-26,7.06,7.37,6.17,7.37,262
18-Aug-26,7.23,7.23,6.99,6.99,35
17-Aug-26,7.38,7.38,7.38,7.38,265
14-Aug-26,7.38,7.45,6.16,7.38,4943
13-Aug-26,7.30,7.30,7.30,7.30,7
12-Aug-26,7.46,7.46,7.45,7.45,119
11-Aug-26,7.31,7.47,7.31,7.46,408
10-Aug-26,7.46,7.46,7.46,7.46,82
07-Aug-26,7.01,7.01,6.56,7.01,937
06-Aug-26,7.48,7.48,7.01,7.01,1037
05-Aug-26,7.07,7.48,7.00,7.48,491
04-Aug-26,7.24,7.40,7.00,7.00,1388
03-Aug-26,7.39,7.39,7.38,7.39,472
30-Jul-26,6.97,6.97,6.97,6.97,27
29-Jul-26,6.90,6.90,6.90,6.90,103
28-Jul-26,7.39,7.39,6.90,6.90,149
27-Jul-26,7.39,7.39,6.53,6.54,306
24-Jul-26,6.56,7.39,6.56,7.39,702
23-Jul-26,7.40,7.40,6.52,7.39,336
22-Jul-26,7.40,7.40,7.40,7.40,37
21-Jul-26,7.47,7.47,7.40,7.40,282
20-Jul-26,7.09,7.47,7.01,7.47,57
17-Jul-26,7.01,7.02,6.60,7.01,1458
16-Jul-26,7.01,7.01,7.01,7.01,679
15-Jul-26,7.80,7.80,7.50,7.50,76
14-Jul-26,7.80,7.80,7.80,7.80,93
13-Jul-26,7.33,8.00,7.33,8.00,691
10-Jul-26,7.01,7.48,7.01,7.48,70
09-Jul-26,7.58,7.60,7.58,7.60,53
08-Jul-26,6.56,7.50,6.56,7.50,9493
06-Jul-26,7.53,7.53,7.53,7.53,67
03-Jul-26,7.40,7.45,7.40,7.45,377
02-Jul-26,7.39,7.39,7.39,7.39,29
01-Jul-26,7.55,7.56,7.54,7.55,41252
30-Jun-26,8.25,8.25,7.50,7.55,23524
29-Jun-26,7.52,8.42,7.00,8.39,2976
26-Jun-26,7.88,8.48,7.65,7.65,8514
25-Jun-26,7.58,9.00,7.50,7.80,273606
24-Jun-26,6.67,8.00,6.67,7.49,306387
23-Jun-26,6.57,6.80,6.57,6.60,16811
22-Jun-26,6.95,7.48,6.66,6.68,225399
19-Jun-26,7.00,7.00,6.28,6.33,2611
18-Jun-26,6.80,7.47,5.90,7.00,74162
17-Jun-26,6.57,6.88,5.65,6.85,67582
16-Jun-26,5.89,6.50,5.89,6.50,10209
15-Jun-26,5.85,6.88,5.85,6.01,46646
12-Jun-26,7.00,7.00,5.00,5.78,322945
11-Jun-26,6.89,8.78,6.41,7.00,171953
10-Jun-26,7.50,7.50,6.47,6.89,1668
09-Jun-26,6.51,7.99,6.41,7.50,157353
08-Jun-26,7.03,7.04,6.20,6.94,17689
05-Jun-26,7.19,7.19,6.12,6.96,41360
03-Jun-26,8.86,8.86,6.17,7.11,707811
02-Jun-26,7.60,9.70,6.90,8.77,29689
01-Jun-26,9.79,9.80,6.50,7.70,70743
29-May-26,9.97,9.97,6.42,6.42,22773
28-May-26,9.00,10.43,7.80,9.90,194079
27-May-26,11.95,11.95,9.00,11.37,2677496
*exoneração de responsabilidade e termos de uso