Cotação atual, histórico e gráfico do papel: AZUL99
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 | -1,00% | -0,02 | 1,98 | 2,05 | 1,98 | 2,21 | 7K | 50 |
| 22/10/2026 | -33,33% | -1,00 | 2,00 | 3,01 | 1,94 | 3,01 | 12K | 53 |
| 21/10/2026 | -12,54% | -0,43 | 3,00 | 3,47 | 3,00 | 3,60 | 10K | 36 |
| 20/10/2026 | 0,00% | 0,00 | 3,43 | 3,50 | 3,43 | 3,50 | 10K | 31 |
| 19/10/2026 | -20,05% | -0,86 | 3,43 | 4,34 | 3,43 | 4,34 | 15K | 42 |
| 16/10/2026 | -1,15% | -0,05 | 4,29 | 4,50 | 4,29 | 4,50 | 35 | 5 |
| 15/10/2026 | -1,14% | -0,05 | 4,34 | 4,39 | 4,34 | 4,39 | 99 | 2 |
| 14/10/2026 | 0,46% | 0,02 | 4,39 | 4,43 | 4,39 | 4,45 | 2K | 12 |
| 13/10/2026 | -1,35% | -0,06 | 4,37 | 4,48 | 4,05 | 4,48 | 2K | 10 |
| 09/10/2026 | -14,97% | -0,78 | 4,43 | 4,65 | 4,43 | 4,99 | 31K | 34 |
| 08/10/2026 | 7,42% | 0,36 | 5,21 | 4,75 | 4,75 | 5,43 | 12K | 26 |
| 07/10/2026 | 1,04% | 0,05 | 4,85 | 4,85 | 4,85 | 4,85 | 77 | 5 |
| 06/10/2026 | -6,07% | -0,31 | 4,80 | 5,17 | 4,80 | 5,50 | 394 | 14 |
| 05/10/2026 | 14,83% | 0,66 | 5,11 | 4,45 | 4,45 | 6,00 | 203K | 37 |
| 02/10/2026 | 0,91% | 0,04 | 4,45 | 4,46 | 4,45 | 4,47 | 321 | 8 |
| 01/10/2026 | -2,00% | -0,09 | 4,41 | 4,41 | 4,41 | 4,41 | 648 | 6 |
| 30/09/2026 | 4,65% | 0,20 | 4,50 | 4,21 | 4,21 | 4,50 | 2K | 5 |
| 29/09/2026 | -2,05% | -0,09 | 4,30 | 4,30 | 4,30 | 4,30 | 73 | 5 |
| 28/09/2026 | -2,44% | -0,11 | 4,39 | 4,41 | 4,39 | 4,55 | 357 | 21 |
| 25/09/2026 | 17,19% | 0,66 | 4,50 | 4,50 | 4,50 | 4,50 | 4 | 1 |
| 24/09/2026 | 1,05% | 0,04 | 3,84 | 3,84 | 3,84 | 3,84 | 19 | 2 |
| 23/09/2026 | -24,00% | -1,20 | 3,80 | 4,90 | 3,80 | 4,90 | 3K | 38 |
| 22/09/2026 | 0,00% | 0,00 | 5,00 | 5,00 | 5,00 | 5,00 | 165 | 8 |
| 21/09/2026 | 0,00% | 0,00 | 5,00 | 5,00 | 4,97 | 5,00 | 1K | 16 |
| 18/09/2026 | -16,53% | -0,99 | 5,00 | 5,87 | 5,00 | 5,87 | 17K | 24 |
| 17/09/2026 | 15,19% | 0,79 | 5,99 | 5,09 | 5,09 | 5,99 | 9K | 5 |
| 16/09/2026 | -1,14% | -0,06 | 5,20 | 5,15 | 5,15 | 5,20 | 270 | 4 |
| 15/09/2026 | 1,15% | 0,06 | 5,26 | 5,26 | 5,26 | 5,26 | 5 | 1 |
| 14/09/2026 | 0,00% | 0,00 | 5,20 | 5,26 | 5,20 | 5,26 | 78 | 6 |
| 11/09/2026 | 4,00% | 0,20 | 5,20 | 5,20 | 5,20 | 5,20 | 7K | 8 |
| 10/09/2026 | -8,09% | -0,44 | 5,00 | 5,44 | 5,00 | 5,44 | 53 | 2 |
| 09/09/2026 | -1,09% | -0,06 | 5,44 | 5,61 | 5,44 | 5,61 | 1K | 10 |
| 08/09/2026 | -8,18% | -0,49 | 5,50 | 5,87 | 5,50 | 6,00 | 753 | 7 |
| 04/09/2026 | 0,00% | 0,00 | 5,99 | 5,87 | 5,87 | 5,99 | 189 | 9 |
| 03/09/2026 | -14,31% | -1,00 | 5,99 | 6,22 | 5,60 | 6,22 | 23K | 37 |
| 01/09/2026 | 0,00% | 0,00 | 6,99 | 6,99 | 6,99 | 6,99 | 27 | 2 |
| 31/08/2026 | -0,14% | -0,01 | 6,99 | 6,84 | 5,50 | 6,99 | 632 | 4 |
| 27/08/2026 | 0,00% | 0,00 | 7,00 | 7,07 | 7,00 | 7,07 | 49 | 3 |
| 26/08/2026 | 25,90% | 1,44 | 7,00 | 7,00 | 7,00 | 7,00 | 175 | 7 |
| 25/08/2026 | 1,09% | 0,06 | 5,56 | 5,56 | 5,50 | 5,56 | 150 | 8 |
| 24/08/2026 | -8,33% | -0,50 | 5,50 | 6,05 | 5,50 | 6,05 | 243 | 10 |
| 21/08/2026 | -20,84% | -1,58 | 6,00 | 7,51 | 6,00 | 7,51 | 2K | 15 |
| 20/08/2026 | -0,79% | -0,06 | 7,58 | 7,63 | 7,58 | 7,64 | 22 | 3 |
| 19/08/2026 | 5,38% | 0,39 | 7,64 | 7,21 | 7,21 | 7,64 | 101 | 7 |
| 18/08/2026 | -7,99% | -0,63 | 7,25 | 7,88 | 7,25 | 7,88 | 300 | 5 |
| 17/08/2026 | 9,44% | 0,68 | 7,88 | 7,20 | 7,20 | 7,88 | 29 | 3 |
| 14/08/2026 | -9,32% | -0,74 | 7,20 | 7,78 | 7,20 | 7,78 | 173 | 5 |
| 12/08/2026 | -0,63% | -0,05 | 7,94 | 7,94 | 7,94 | 7,94 | 23 | 1 |
| 11/08/2026 | 0,00% | 0,00 | 7,99 | 8,07 | 7,99 | 8,07 | 711 | 6 |
| 10/08/2026 | 1,91% | 0,15 | 7,99 | 7,68 | 7,68 | 7,99 | 110 | 5 |
| 06/08/2026 | -2,00% | -0,16 | 7,84 | 7,84 | 7,84 | 7,84 | 54 | 2 |
| 05/08/2026 | -4,88% | -0,41 | 8,00 | 8,19 | 8,00 | 8,19 | 393 | 9 |
| 04/08/2026 | 13,65% | 1,01 | 8,41 | 8,80 | 8,41 | 8,80 | 983 | 18 |
| 03/08/2026 | -0,80% | -0,06 | 7,40 | 7,46 | 7,40 | 7,46 | 89 | 4 |
| 30/07/2026 | -0,40% | -0,03 | 7,46 | 7,47 | 7,46 | 7,47 | 156 | 2 |
| 29/07/2026 | -0,13% | -0,01 | 7,49 | 7,46 | 6,30 | 7,49 | 2K | 12 |
| 28/07/2026 | 0,00% | 0,00 | 7,50 | 6,50 | 6,50 | 7,50 | 40 | 3 |
| 27/07/2026 | 0,00% | 0,00 | 7,50 | 7,58 | 7,50 | 7,58 | 15 | 2 |
| 24/07/2026 | 7,14% | 0,50 | 7,50 | 6,50 | 6,50 | 7,50 | 238 | 5 |
| 23/07/2026 | -6,67% | -0,50 | 7,00 | 6,50 | 6,50 | 7,00 | 221 | 3 |
| 21/07/2026 | 0,00% | 0,00 | 7,50 | 7,58 | 7,50 | 7,58 | 204 | 5 |
| 20/07/2026 | 13,64% | 0,90 | 7,50 | 6,67 | 6,50 | 7,50 | 529 | 19 |
| 17/07/2026 | 1,54% | 0,10 | 6,60 | 6,60 | 6,60 | 6,60 | 66 | 1 |
| 16/07/2026 | 0,00% | 0,00 | 6,50 | 6,57 | 6,50 | 6,57 | 32 | 5 |
| 15/07/2026 | -13,33% | -1,00 | 6,50 | 7,35 | 6,50 | 7,35 | 41 | 5 |
| 14/07/2026 | -4,46% | -0,35 | 7,50 | 7,69 | 7,50 | 7,69 | 232 | 7 |
| 10/07/2026 | -0,38% | -0,03 | 7,85 | 7,85 | 7,85 | 7,85 | 31 | 3 |
| 09/07/2026 | 1,03% | 0,08 | 7,88 | 7,88 | 7,88 | 7,88 | 7 | 1 |
| 08/07/2026 | 5,26% | 0,39 | 7,80 | 7,80 | 7,00 | 7,80 | 2K | 4 |
| 06/07/2026 | 0,14% | 0,01 | 7,41 | 7,41 | 7,41 | 7,41 | 741 | 1 |
| 03/07/2026 | -1,46% | -0,11 | 7,40 | 7,40 | 7,40 | 7,40 | 2K | 3 |
| 01/07/2026 | 0,13% | 0,01 | 7,51 | 7,50 | 6,70 | 8,24 | 21K | 14 |
| 30/06/2026 | 4,02% | 0,29 | 7,50 | 7,21 | 7,10 | 7,50 | 6K | 10 |
| 29/06/2026 | -3,87% | -0,29 | 7,21 | 7,50 | 7,20 | 8,00 | 2K | 24 |
| 26/06/2026 | -3,85% | -0,30 | 7,50 | 7,64 | 7,50 | 9,00 | 55K | 24 |
| 25/06/2026 | 5,41% | 0,40 | 7,80 | 7,22 | 7,22 | 8,00 | 30K | 28 |
| 24/06/2026 | 13,32% | 0,87 | 7,40 | 6,69 | 6,69 | 8,00 | 12K | 35 |
| 23/06/2026 | 0,46% | 0,03 | 6,53 | 6,52 | 6,52 | 6,53 | 32 | 5 |
| 22/06/2026 | 3,17% | 0,20 | 6,50 | 6,50 | 6,44 | 8,50 | 12K | 29 |
| 19/06/2026 | -10,00% | -0,70 | 6,30 | 6,86 | 6,00 | 7,00 | 219 | 12 |
| 18/06/2026 | 16,67% | 1,00 | 7,00 | 5,88 | 5,88 | 7,00 | 98K | 73 |
| 17/06/2026 | -6,98% | -0,45 | 6,00 | 6,45 | 6,00 | 6,45 | 7K | 11 |
| 16/06/2026 | 6,61% | 0,40 | 6,45 | 6,05 | 6,05 | 6,50 | 49 | 4 |
| 15/06/2026 | 2,54% | 0,15 | 6,05 | 5,96 | 5,51 | 6,80 | 270 | 20 |
| 12/06/2026 | -19,07% | -1,39 | 5,90 | 7,14 | 5,90 | 7,14 | 5K | 19 |
| 11/06/2026 | 10,45% | 0,69 | 7,29 | 6,67 | 6,67 | 7,30 | 661 | 21 |
| 10/06/2026 | 5,94% | 0,37 | 6,60 | 6,30 | 5,51 | 6,60 | 3K | 20 |
| 09/06/2026 | 2,13% | 0,13 | 6,23 | 7,07 | 6,10 | 7,28 | 7K | 17 |
| 08/06/2026 | -12,23% | -0,85 | 6,10 | 7,02 | 6,10 | 7,70 | 1K | 22 |
| 05/06/2026 | 2,96% | 0,20 | 6,95 | 7,07 | 6,01 | 8,00 | 7K | 25 |
| 03/06/2026 | -18,67% | -1,55 | 6,75 | 8,00 | 6,05 | 8,00 | 271K | 29 |
| 02/06/2026 | 13,54% | 0,99 | 8,30 | 7,46 | 7,31 | 8,30 | 13K | 31 |
| 01/06/2026 | 27,35% | 1,57 | 7,31 | 6,88 | 6,84 | 7,47 | 5K | 36 |
| 29/05/2026 | -38,94% | -3,66 | 5,74 | 9,70 | 5,74 | 9,70 | 20K | 14 |
| 28/05/2026 | -6,09% | -0,61 | 9,40 | 9,90 | 8,80 | 11,83 | 8K | 32 |
| 27/05/2026 | - | - | 10,01 | 11,97 | 9,00 | 11,97 | 1M | 68 |
Date,Open,High,Low,Close,Volume
23-Oct-26,2.05,2.21,1.98,1.98,7073
22-Oct-26,3.01,3.01,1.94,2.00,12424
21-Oct-26,3.47,3.60,3.00,3.00,9971
20-Oct-26,3.50,3.50,3.43,3.43,10020
19-Oct-26,4.34,4.34,3.43,3.43,15056
16-Oct-26,4.50,4.50,4.29,4.29,35
15-Oct-26,4.39,4.39,4.34,4.34,99
14-Oct-26,4.43,4.45,4.39,4.39,1672
13-Oct-26,4.48,4.48,4.05,4.37,2145
09-Oct-26,4.65,4.99,4.43,4.43,31451
08-Oct-26,4.75,5.43,4.75,5.21,12472
07-Oct-26,4.85,4.85,4.85,4.85,77
06-Oct-26,5.17,5.50,4.80,4.80,394
05-Oct-26,4.45,6.00,4.45,5.11,202559
02-Oct-26,4.46,4.47,4.45,4.45,321
01-Oct-26,4.41,4.41,4.41,4.41,648
30-Sep-26,4.21,4.50,4.21,4.50,2254
29-Sep-26,4.30,4.30,4.30,4.30,73
28-Sep-26,4.41,4.55,4.39,4.39,357
25-Sep-26,4.50,4.50,4.50,4.50,4
24-Sep-26,3.84,3.84,3.84,3.84,19
23-Sep-26,4.90,4.90,3.80,3.80,2705
22-Sep-26,5.00,5.00,5.00,5.00,165
21-Sep-26,5.00,5.00,4.97,5.00,1478
18-Sep-26,5.87,5.87,5.00,5.00,17349
17-Sep-26,5.09,5.99,5.09,5.99,9015
16-Sep-26,5.15,5.20,5.15,5.20,270
15-Sep-26,5.26,5.26,5.26,5.26,5
14-Sep-26,5.26,5.26,5.20,5.20,78
11-Sep-26,5.20,5.20,5.20,5.20,6682
10-Sep-26,5.44,5.44,5.00,5.00,53
09-Sep-26,5.61,5.61,5.44,5.44,1077
08-Sep-26,5.87,6.00,5.50,5.50,753
04-Sep-26,5.87,5.99,5.87,5.99,189
03-Sep-26,6.22,6.22,5.60,5.99,22643
01-Sep-26,6.99,6.99,6.99,6.99,27
31-Aug-26,6.84,6.99,5.50,6.99,632
27-Aug-26,7.07,7.07,7.00,7.00,49
26-Aug-26,7.00,7.00,7.00,7.00,175
25-Aug-26,5.56,5.56,5.50,5.56,150
24-Aug-26,6.05,6.05,5.50,5.50,243
21-Aug-26,7.51,7.51,6.00,6.00,2272
20-Aug-26,7.63,7.64,7.58,7.58,22
19-Aug-26,7.21,7.64,7.21,7.64,101
18-Aug-26,7.88,7.88,7.25,7.25,300
17-Aug-26,7.20,7.88,7.20,7.88,29
14-Aug-26,7.78,7.78,7.20,7.20,173
12-Aug-26,7.94,7.94,7.94,7.94,23
11-Aug-26,8.07,8.07,7.99,7.99,711
10-Aug-26,7.68,7.99,7.68,7.99,110
06-Aug-26,7.84,7.84,7.84,7.84,54
05-Aug-26,8.19,8.19,8.00,8.00,393
04-Aug-26,8.80,8.80,8.41,8.41,983
03-Aug-26,7.46,7.46,7.40,7.40,89
30-Jul-26,7.47,7.47,7.46,7.46,156
29-Jul-26,7.46,7.49,6.30,7.49,2050
28-Jul-26,6.50,7.50,6.50,7.50,40
27-Jul-26,7.58,7.58,7.50,7.50,15
24-Jul-26,6.50,7.50,6.50,7.50,238
23-Jul-26,6.50,7.00,6.50,7.00,221
21-Jul-26,7.58,7.58,7.50,7.50,204
20-Jul-26,6.67,7.50,6.50,7.50,529
17-Jul-26,6.60,6.60,6.60,6.60,66
16-Jul-26,6.57,6.57,6.50,6.50,32
15-Jul-26,7.35,7.35,6.50,6.50,41
14-Jul-26,7.69,7.69,7.50,7.50,232
10-Jul-26,7.85,7.85,7.85,7.85,31
09-Jul-26,7.88,7.88,7.88,7.88,7
08-Jul-26,7.80,7.80,7.00,7.80,2398
06-Jul-26,7.41,7.41,7.41,7.41,741
03-Jul-26,7.40,7.40,7.40,7.40,1783
01-Jul-26,7.50,8.24,6.70,7.51,20718
30-Jun-26,7.21,7.50,7.10,7.50,6451
29-Jun-26,7.50,8.00,7.20,7.21,2115
26-Jun-26,7.64,9.00,7.50,7.50,54534
25-Jun-26,7.22,8.00,7.22,7.80,30156
24-Jun-26,6.69,8.00,6.69,7.40,11736
23-Jun-26,6.52,6.53,6.52,6.53,32
22-Jun-26,6.50,8.50,6.44,6.50,11708
19-Jun-26,6.86,7.00,6.00,6.30,219
18-Jun-26,5.88,7.00,5.88,7.00,97641
17-Jun-26,6.45,6.45,6.00,6.00,6655
16-Jun-26,6.05,6.50,6.05,6.45,49
15-Jun-26,5.96,6.80,5.51,6.05,270
12-Jun-26,7.14,7.14,5.90,5.90,4792
11-Jun-26,6.67,7.30,6.67,7.29,661
10-Jun-26,6.30,6.60,5.51,6.60,2532
09-Jun-26,7.07,7.28,6.10,6.23,6985
08-Jun-26,7.02,7.70,6.10,6.10,1019
05-Jun-26,7.07,8.00,6.01,6.95,6884
03-Jun-26,8.00,8.00,6.05,6.75,271235
02-Jun-26,7.46,8.30,7.31,8.30,12838
01-Jun-26,6.88,7.47,6.84,7.31,4869
29-May-26,9.70,9.70,5.74,5.74,19518
28-May-26,9.90,11.83,8.80,9.40,8114
27-May-26,11.97,11.97,9.00,10.01,1197511
*exoneração de responsabilidade e termos de uso