Cotação atual, histórico e gráfico do papel: AZUL11

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 AZUL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/11/2025	0,00%	0,00	0,76	0,76	0,71	0,78	3K	13
27/11/2025	5,56%	0,04	0,76	0,69	0,69	0,76	7K	27
26/11/2025	2,86%	0,02	0,72	0,70	0,69	0,74	2K	10
25/11/2025	0,00%	0,00	0,70	0,70	0,69	0,74	6K	23
24/11/2025	-9,09%	-0,07	0,70	0,70	0,70	0,76	5K	17
21/11/2025	8,45%	0,06	0,77	0,72	0,72	0,77	1K	2
19/11/2025	-5,33%	-0,04	0,71	0,70	0,69	0,75	2K	11

18/11/2025	1,35%	0,01	0,75	0,70	0,70	0,75	2K	10
17/11/2025	-3,90%	-0,03	0,74	0,77	0,69	0,77	9K	21
14/11/2025	4,05%	0,03	0,77	0,74	0,74	0,77	7K	18
13/11/2025	-5,13%	-0,04	0,74	0,72	0,72	0,77	2K	7
12/11/2025	2,63%	0,02	0,78	0,76	0,73	0,78	6K	17
11/11/2025	-2,56%	-0,02	0,76	0,79	0,74	0,79	2K	12
10/11/2025	0,00%	0,00	0,78	0,78	0,78	0,78	3K	8
07/11/2025	2,63%	0,02	0,78	0,76	0,72	0,78	3K	22
06/11/2025	-2,56%	-0,02	0,76	0,78	0,75	0,78	6K	15
05/11/2025	0,00%	0,00	0,78	0,78	0,76	0,79	4K	18
04/11/2025	1,30%	0,01	0,78	0,77	0,75	0,78	5K	25
03/11/2025	0,00%	0,00	0,77	0,77	0,77	0,80	12K	26
31/10/2025	-1,28%	-0,01	0,77	0,78	0,77	0,79	4K	14
30/10/2025	1,30%	0,01	0,78	0,76	0,70	0,78	2K	8
29/10/2025	-1,28%	-0,01	0,77	0,78	0,76	0,78	538	7
28/10/2025	-1,27%	-0,01	0,78	0,78	0,77	0,80	7K	22
27/10/2025	0,00%	0,00	0,79	0,79	0,77	0,83	5K	22
24/10/2025	2,60%	0,02	0,79	0,77	0,73	0,79	4K	19
23/10/2025	0,00%	0,00	0,77	0,74	0,74	0,80	8K	22
22/10/2025	1,32%	0,01	0,77	0,79	0,76	0,79	5K	16
21/10/2025	-3,80%	-0,03	0,76	0,79	0,72	0,82	10K	37
20/10/2025	0,00%	0,00	0,79	0,78	0,74	0,79	3K	15
17/10/2025	0,00%	0,00	0,79	0,79	0,78	0,79	8K	13
16/10/2025	1,28%	0,01	0,79	0,79	0,77	0,81	5K	23
15/10/2025	1,30%	0,01	0,78	0,77	0,77	0,81	6K	19
14/10/2025	2,67%	0,02	0,77	0,81	0,75	0,81	5K	13
13/10/2025	-5,06%	-0,04	0,75	0,79	0,75	0,82	11K	20
10/10/2025	-1,25%	-0,01	0,79	0,74	0,73	0,81	9K	25
09/10/2025	3,90%	0,03	0,80	0,80	0,76	0,80	7K	25
08/10/2025	-4,94%	-0,04	0,77	0,85	0,74	0,85	10K	23
07/10/2025	3,85%	0,03	0,81	0,78	0,74	0,85	13K	36
06/10/2025	-6,02%	-0,05	0,78	0,81	0,75	0,81	15K	41
03/10/2025	2,47%	0,02	0,83	0,87	0,81	0,87	6K	19
02/10/2025	1,25%	0,01	0,81	0,81	0,81	0,88	12K	28
01/10/2025	-5,88%	-0,05	0,80	0,85	0,76	0,85	7K	34
30/09/2025	1,19%	0,01	0,85	0,86	0,78	0,89	20K	43
29/09/2025	7,69%	0,06	0,84	0,78	0,78	0,87	8K	38
26/09/2025	5,41%	0,04	0,78	0,80	0,77	0,94	18K	63
25/09/2025	-3,90%	-0,03	0,74	0,77	0,71	0,83	20K	69
24/09/2025	-9,41%	-0,08	0,77	0,85	0,69	0,87	20K	69
23/09/2025	0,00%	0,00	0,85	0,85	0,80	0,91	41K	83
22/09/2025	-12,37%	-0,12	0,85	0,98	0,83	0,98	108K	135
19/09/2025	-4,90%	-0,05	0,97	1,02	0,83	1,09	24K	45
18/09/2025	3,03%	0,03	1,02	1,05	1,01	1,19	59K	88
17/09/2025	3,12%	0,03	0,99	0,96	0,87	1,06	45K	95
16/09/2025	9,09%	0,08	0,96	0,90	0,82	0,96	53K	79
15/09/2025	7,32%	0,06	0,88	0,86	0,84	0,89	21K	51
12/09/2025	1,23%	0,01	0,82	0,84	0,80	0,86	22K	64
11/09/2025	5,19%	0,04	0,81	0,77	0,77	0,84	30K	34
10/09/2025	-8,33%	-0,07	0,77	0,85	0,70	0,93	38K	109
09/09/2025	3,70%	0,03	0,84	0,90	0,83	1,25	110K	169
08/09/2025	55,77%	0,29	0,81	0,54	0,50	0,84	77K	199
05/09/2025	0,00%	0,00	0,52	0,52	0,50	0,56	16K	46
04/09/2025	1,96%	0,01	0,52	0,56	0,50	0,56	6K	35
03/09/2025	2,00%	0,01	0,51	0,50	0,42	0,58	15K	52
02/09/2025	-1,96%	-0,01	0,50	0,52	0,48	0,54	6K	25
01/09/2025	0,00%	0,00	0,51	0,55	0,50	0,56	16K	36
29/08/2025	0,00%	0,00	0,51	0,56	0,50	0,56	5K	33
28/08/2025	10,87%	0,05	0,51	0,53	0,50	0,57	18K	44
27/08/2025	-20,69%	-0,12	0,46	0,58	0,45	0,58	17K	59
26/08/2025	20,83%	0,10	0,58	0,50	0,50	0,58	15K	48
25/08/2025	9,09%	0,04	0,48	0,44	0,44	0,48	2K	32
22/08/2025	2,33%	0,01	0,44	0,43	0,39	0,44	4K	53
21/08/2025	2,38%	0,01	0,43	0,42	0,38	0,43	5K	19
20/08/2025	7,69%	0,03	0,42	0,39	0,39	0,42	685	7
19/08/2025	0,00%	0,00	0,39	0,39	0,39	0,39	1K	3
18/08/2025	-2,50%	-0,01	0,39	0,40	0,37	0,41	13K	32
15/08/2025	8,11%	0,03	0,40	0,45	0,38	0,48	15K	35
14/08/2025	2,78%	0,01	0,37	0,37	0,37	0,43	8K	18
13/08/2025	0,00%	0,00	0,36	0,36	0,36	0,39	1K	13
12/08/2025	5,88%	0,02	0,36	0,36	0,33	0,37	2K	15
11/08/2025	-2,86%	-0,01	0,34	0,35	0,34	0,38	2K	19
08/08/2025	-10,26%	-0,04	0,35	0,38	0,35	0,39	2K	15
07/08/2025	2,63%	0,01	0,39	0,45	0,35	0,45	5K	28
06/08/2025	0,00%	0,00	0,38	0,38	0,35	0,44	8K	33
05/08/2025	-5,00%	-0,02	0,38	0,40	0,38	0,40	2K	14
04/08/2025	14,29%	0,05	0,40	0,46	0,37	0,47	10K	51
01/08/2025	-5,41%	-0,02	0,35	0,39	0,32	0,43	2K	21
31/07/2025	2,78%	0,01	0,37	0,36	0,36	0,38	2K	21
30/07/2025	-2,70%	-0,01	0,36	0,39	0,36	0,39	8K	28
29/07/2025	0,00%	0,00	0,37	0,37	0,37	0,43	7K	44
28/07/2025	23,33%	0,07	0,37	0,35	0,33	0,55	42K	127
25/07/2025	-70,00%	-0,70	0,30	0,64	0,26	0,64	54K	153
24/07/2025	334,78%	0,77	1,00	0,28	0,24	1,23	75K	94
23/07/2025	-4,17%	-0,01	0,23	0,22	0,22	0,25	1K	15
22/07/2025	4,35%	0,01	0,24	0,24	0,24	0,26	486	9
21/07/2025	-14,81%	-0,04	0,23	0,27	0,22	0,27	6K	18
18/07/2025	17,39%	0,04	0,27	0,23	0,22	0,27	1K	12
17/07/2025	-4,17%	-0,01	0,23	0,25	0,22	0,28	4K	34
16/07/2025	-14,29%	-0,04	0,24	0,28	0,22	0,28	13K	25
15/07/2025	-6,67%	-0,02	0,28	0,24	0,24	0,28	2K	24
14/07/2025	25,00%	0,06	0,30	0,24	0,22	0,34	4K	22
11/07/2025	-20,00%	-0,06	0,24	0,30	0,23	0,30	6K	19
10/07/2025	7,14%	0,02	0,30	0,29	0,29	0,40	7K	25
09/07/2025	16,67%	0,04	0,28	0,31	0,25	0,31	7K	28
08/07/2025	0,00%	0,00	0,24	0,24	0,23	0,24	1K	14
07/07/2025	-20,00%	-0,06	0,24	0,24	0,24	0,28	14K	47
04/07/2025	0,00%	0,00	0,30	0,30	0,30	0,30	1K	13
03/07/2025	3,45%	0,01	0,30	0,29	0,29	0,36	2K	16
02/07/2025	16,00%	0,04	0,29	0,25	0,25	0,30	8K	34
01/07/2025	4,17%	0,01	0,25	0,23	0,23	0,26	1K	10
27/06/2025	-11,11%	-0,03	0,24	0,29	0,24	0,30	3K	19
26/06/2025	-6,90%	-0,02	0,27	0,29	0,23	0,29	4K	32
25/06/2025	7,41%	0,02	0,29	0,27	0,25	0,29	249	6
24/06/2025	3,85%	0,01	0,27	0,26	0,25	0,29	11K	31
23/06/2025	-13,33%	-0,04	0,26	0,34	0,24	0,34	12K	50
20/06/2025	7,14%	0,02	0,30	0,26	0,26	0,34	4K	14
18/06/2025	-12,50%	-0,04	0,28	0,33	0,27	0,33	23K	30
17/06/2025	6,67%	0,02	0,32	0,37	0,28	0,37	17K	41
16/06/2025	-14,29%	-0,05	0,30	0,35	0,29	0,40	8K	35
13/06/2025	-16,67%	-0,07	0,35	0,40	0,31	0,40	31K	52
12/06/2025	-2,33%	-0,01	0,42	0,44	0,41	0,44	8K	12
11/06/2025	-14,00%	-0,07	0,43	0,50	0,43	0,50	19K	35
10/06/2025	-1,96%	-0,01	0,50	0,70	0,50	0,70	8K	26
09/06/2025	-3,77%	-0,02	0,51	0,53	0,51	0,53	5K	18
06/06/2025	1,92%	0,01	0,53	0,51	0,41	0,63	11K	39
05/06/2025	-5,45%	-0,03	0,52	0,50	0,50	0,59	5K	22
04/06/2025	-8,33%	-0,05	0,55	0,78	0,55	0,80	42K	68
03/06/2025	-25,00%	-0,20	0,60	0,80	0,60	0,80	54K	120
02/06/2025	100,00%	0,40	0,80	0,40	0,40	0,80	23K	61
30/05/2025	53,85%	0,14	0,40	0,39	0,39	0,50	8K	31
23/05/2025	0,00%	0,00	0,26	0,26	0,26	0,26	78	3
22/05/2025	4,00%	0,01	0,26	0,41	0,26	0,41	457	5
21/05/2025	-	-	0,25	0,20	0,20	0,25	2K	15

Date,Open,High,Low,Close,Volume
28-Nov-25,0.76,0.78,0.71,0.76,3166
27-Nov-25,0.69,0.76,0.69,0.76,7152
26-Nov-25,0.70,0.74,0.69,0.72,1962
25-Nov-25,0.70,0.74,0.69,0.70,5819
24-Nov-25,0.70,0.76,0.70,0.70,5460
21-Nov-25,0.72,0.77,0.72,0.77,1373
19-Nov-25,0.70,0.75,0.69,0.71,1611
18-Nov-25,0.70,0.75,0.70,0.75,1974
17-Nov-25,0.77,0.77,0.69,0.74,8569
14-Nov-25,0.74,0.77,0.74,0.77,7004
13-Nov-25,0.72,0.77,0.72,0.74,1543
12-Nov-25,0.76,0.78,0.73,0.78,6084
11-Nov-25,0.79,0.79,0.74,0.76,1980
10-Nov-25,0.78,0.78,0.78,0.78,2886
07-Nov-25,0.76,0.78,0.72,0.78,3046
06-Nov-25,0.78,0.78,0.75,0.76,5763
05-Nov-25,0.78,0.79,0.76,0.78,3986
04-Nov-25,0.77,0.78,0.75,0.78,5493
03-Nov-25,0.77,0.80,0.77,0.77,12153
31-Oct-25,0.78,0.79,0.77,0.77,4481
30-Oct-25,0.76,0.78,0.70,0.78,2174
29-Oct-25,0.78,0.78,0.76,0.77,538
28-Oct-25,0.78,0.80,0.77,0.78,6946
27-Oct-25,0.79,0.83,0.77,0.79,4649
24-Oct-25,0.77,0.79,0.73,0.79,3889
23-Oct-25,0.74,0.80,0.74,0.77,7953
22-Oct-25,0.79,0.79,0.76,0.77,4503
21-Oct-25,0.79,0.82,0.72,0.76,10474
20-Oct-25,0.78,0.79,0.74,0.79,3158
17-Oct-25,0.79,0.79,0.78,0.79,8051
16-Oct-25,0.79,0.81,0.77,0.79,4770
15-Oct-25,0.77,0.81,0.77,0.78,6403
14-Oct-25,0.81,0.81,0.75,0.77,4559
13-Oct-25,0.79,0.82,0.75,0.75,10817
10-Oct-25,0.74,0.81,0.73,0.79,8820
09-Oct-25,0.80,0.80,0.76,0.80,7232
08-Oct-25,0.85,0.85,0.74,0.77,10371
07-Oct-25,0.78,0.85,0.74,0.81,12588
06-Oct-25,0.81,0.81,0.75,0.78,15429
03-Oct-25,0.87,0.87,0.81,0.83,5866
02-Oct-25,0.81,0.88,0.81,0.81,11505
01-Oct-25,0.85,0.85,0.76,0.80,7014
30-Sep-25,0.86,0.89,0.78,0.85,19645
29-Sep-25,0.78,0.87,0.78,0.84,7881
26-Sep-25,0.80,0.94,0.77,0.78,17568
25-Sep-25,0.77,0.83,0.71,0.74,20180
24-Sep-25,0.85,0.87,0.69,0.77,20189
23-Sep-25,0.85,0.91,0.80,0.85,40973
22-Sep-25,0.98,0.98,0.83,0.85,108486
19-Sep-25,1.02,1.09,0.83,0.97,24259
18-Sep-25,1.05,1.19,1.01,1.02,58646
17-Sep-25,0.96,1.06,0.87,0.99,44909
16-Sep-25,0.90,0.96,0.82,0.96,53426
15-Sep-25,0.86,0.89,0.84,0.88,20732
12-Sep-25,0.84,0.86,0.80,0.82,22282
11-Sep-25,0.77,0.84,0.77,0.81,30297
10-Sep-25,0.85,0.93,0.70,0.77,38360
09-Sep-25,0.90,1.25,0.83,0.84,110089
08-Sep-25,0.54,0.84,0.50,0.81,77124
05-Sep-25,0.52,0.56,0.50,0.52,16310
04-Sep-25,0.56,0.56,0.50,0.52,5976
03-Sep-25,0.50,0.58,0.42,0.51,15245
02-Sep-25,0.52,0.54,0.48,0.50,5545
01-Sep-25,0.55,0.56,0.50,0.51,16472
29-Aug-25,0.56,0.56,0.50,0.51,4665
28-Aug-25,0.53,0.57,0.50,0.51,17585
27-Aug-25,0.58,0.58,0.45,0.46,16830
26-Aug-25,0.50,0.58,0.50,0.58,14672
25-Aug-25,0.44,0.48,0.44,0.48,2306
22-Aug-25,0.43,0.44,0.39,0.44,3595
21-Aug-25,0.42,0.43,0.38,0.43,4893
20-Aug-25,0.39,0.42,0.39,0.42,685
19-Aug-25,0.39,0.39,0.39,0.39,1131
18-Aug-25,0.40,0.41,0.37,0.39,13271
15-Aug-25,0.45,0.48,0.38,0.40,14980
14-Aug-25,0.37,0.43,0.37,0.37,7580
13-Aug-25,0.36,0.39,0.36,0.36,1200
12-Aug-25,0.36,0.37,0.33,0.36,1578
11-Aug-25,0.35,0.38,0.34,0.34,1849
08-Aug-25,0.38,0.39,0.35,0.35,2413
07-Aug-25,0.45,0.45,0.35,0.39,4949
06-Aug-25,0.38,0.44,0.35,0.38,8464
05-Aug-25,0.40,0.40,0.38,0.38,1818
04-Aug-25,0.46,0.47,0.37,0.40,9664
01-Aug-25,0.39,0.43,0.32,0.35,1870
31-Jul-25,0.36,0.38,0.36,0.37,1749
30-Jul-25,0.39,0.39,0.36,0.36,8370
29-Jul-25,0.37,0.43,0.37,0.37,7084
28-Jul-25,0.35,0.55,0.33,0.37,42291
25-Jul-25,0.64,0.64,0.26,0.30,53852
24-Jul-25,0.28,1.23,0.24,1.00,75248
23-Jul-25,0.22,0.25,0.22,0.23,1037
22-Jul-25,0.24,0.26,0.24,0.24,486
21-Jul-25,0.27,0.27,0.22,0.23,5517
18-Jul-25,0.23,0.27,0.22,0.27,1112
17-Jul-25,0.25,0.28,0.22,0.23,3809
16-Jul-25,0.28,0.28,0.22,0.24,13220
15-Jul-25,0.24,0.28,0.24,0.28,2042
14-Jul-25,0.24,0.34,0.22,0.30,3696
11-Jul-25,0.30,0.30,0.23,0.24,6015
10-Jul-25,0.29,0.40,0.29,0.30,7349
09-Jul-25,0.31,0.31,0.25,0.28,6519
08-Jul-25,0.24,0.24,0.23,0.24,1151
07-Jul-25,0.24,0.28,0.24,0.24,13806
04-Jul-25,0.30,0.30,0.30,0.30,1380
03-Jul-25,0.29,0.36,0.29,0.30,2278
02-Jul-25,0.25,0.30,0.25,0.29,8438
01-Jul-25,0.23,0.26,0.23,0.25,1149
27-Jun-25,0.29,0.30,0.24,0.24,3410
26-Jun-25,0.29,0.29,0.23,0.27,4152
25-Jun-25,0.27,0.29,0.25,0.29,249
24-Jun-25,0.26,0.29,0.25,0.27,11346
23-Jun-25,0.34,0.34,0.24,0.26,12379
20-Jun-25,0.26,0.34,0.26,0.30,4126
18-Jun-25,0.33,0.33,0.27,0.28,22967
17-Jun-25,0.37,0.37,0.28,0.32,16952
16-Jun-25,0.35,0.40,0.29,0.30,7913
13-Jun-25,0.40,0.40,0.31,0.35,30771
12-Jun-25,0.44,0.44,0.41,0.42,7576
11-Jun-25,0.50,0.50,0.43,0.43,19230
10-Jun-25,0.70,0.70,0.50,0.50,7554
09-Jun-25,0.53,0.53,0.51,0.51,4529
06-Jun-25,0.51,0.63,0.41,0.53,11095
05-Jun-25,0.50,0.59,0.50,0.52,5197
04-Jun-25,0.78,0.80,0.55,0.55,41651
03-Jun-25,0.80,0.80,0.60,0.60,54426
02-Jun-25,0.40,0.80,0.40,0.80,22746
30-May-25,0.39,0.50,0.39,0.40,8463
23-May-25,0.26,0.26,0.26,0.26,78
22-May-25,0.41,0.41,0.26,0.26,457
21-May-25,0.20,0.25,0.20,0.25,2280

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AZUL11