ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: AZUL4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/05/20203,65%0,5415,3415,6015,1916,10193M22.704
22/05/2020-4,08%-0,6314,8015,0014,6015,35213M29.934
21/05/20200,65%0,1015,4315,8015,3416,80552M60.050
20/05/202012,31%1,6815,3314,2614,0516,87797M90.916
19/05/2020-5,14%-0,7413,6513,8912,7214,99644M93.693
18/05/202029,87%3,3114,3911,6611,4414,60449M62.422
15/05/2020-4,48%-0,5211,0811,6111,0111,83176M38.364
14/05/2020-5,61%-0,6911,6012,0011,3612,20205M36.563
13/05/2020-1,92%-0,2412,2912,8612,0813,02119M25.246
12/05/2020-4,71%-0,6212,5313,2512,5313,79101M23.958
11/05/2020-3,31%-0,4513,1513,5012,6613,64100M25.324
08/05/2020-0,44%-0,0613,6013,9413,4514,20155M26.433
07/05/2020-7,52%-1,1113,6615,2113,6515,26217M41.019
06/05/2020-2,57%-0,3914,7715,1214,4515,26107M19.529
05/05/20200,00%0,0015,1615,6515,0615,78116M20.530
04/05/2020-12,87%-2,2415,1615,9014,8816,20298M49.105
30/04/20201,64%0,2817,4016,7916,2817,40251M28.004
29/04/20206,67%1,0717,1216,2916,2517,48268M39.136
28/04/202013,75%1,9416,0514,4914,2916,10189M26.219
27/04/20200,86%0,1214,1114,6113,8914,74138M29.234
24/04/2020-14,54%-2,3813,9916,2413,7016,26274M52.547
23/04/20200,37%0,0616,3716,3616,0216,65171M24.674
22/04/2020-2,22%-0,3716,3116,4516,1816,73165M26.314
20/04/20203,03%0,4916,6815,9915,7516,84174M25.382
17/04/20201,19%0,1916,1916,5616,0217,15180M23.228
16/04/2020-3,03%-0,5016,0016,9316,0017,20142M20.125
15/04/20200,92%0,1516,5015,8015,7116,87153M22.399
14/04/20201,24%0,2016,3516,2815,9116,90213M30.744
13/04/2020-0,92%-0,1516,1516,3915,6216,71136M27.624
09/04/2020-2,92%-0,4916,3017,4416,0217,60216M30.230
08/04/20207,63%1,1916,7915,6915,0116,86214M29.425
07/04/20200,00%0,0015,6016,8615,6017,90281M42.692
06/04/202010,64%1,5015,6015,8014,7115,92149M23.613
03/04/2020-3,49%-0,5114,1014,6013,1214,61114M25.245
02/04/2020-1,62%-0,2414,6115,2014,4015,98168M31.552
01/04/2020-15,38%-2,7014,8516,0414,3716,09253M42.031
31/03/2020-8,07%-1,5417,5519,5017,2019,65220M31.083
30/03/2020-2,10%-0,4119,0920,9718,9022,38176M28.751
27/03/2020-4,97%-1,0219,5019,2318,2521,98263M37.203
26/03/20207,04%1,3520,5219,0019,0023,48423M57.375
25/03/202018,55%3,0019,1716,5916,5520,00365M52.275
24/03/202013,24%1,8916,1716,6015,6617,66323M47.370
23/03/20203,48%0,4814,2814,2212,5314,34175M34.295
20/03/202015,29%1,8313,8013,7013,0117,50259M37.841
19/03/202015,65%1,6211,979,808,7413,40188M40.806
18/03/2020-32,04%-4,8810,3513,509,1013,50229M50.554
17/03/2020-2,37%-0,3715,2316,3413,7216,34289M56.015
16/03/2020-36,87%-9,1115,6017,4015,5820,78314M53.588
13/03/202021,72%4,4124,7124,4720,3025,00448M77.321
12/03/2020-32,89%-9,9520,3020,0220,0022,02175M14.629
11/03/2020-16,39%-5,9330,2533,9828,4835,12252M31.538
10/03/202012,71%4,0836,1836,8032,9036,80219M27.923
09/03/2020-17,01%-6,5832,1036,0031,5536,35213M28.753
06/03/20201,12%0,4338,6834,5133,8039,78481M47.630
05/03/2020-14,53%-6,5038,2543,8537,7043,85264M29.757
04/03/20201,70%0,7544,7546,0043,5146,21208M17.682
03/03/2020-2,63%-1,1944,0045,4043,6746,38360M27.491
02/03/20201,69%0,7545,1945,6544,3446,96318M34.592
28/02/2020-1,53%-0,6944,4444,1142,5545,29280M29.175
27/02/2020-6,47%-3,1245,1347,7944,5248,31366M35.123
26/02/2020-13,30%-7,4048,2549,9047,8550,84337M29.294
21/02/2020-1,33%-0,7555,6555,7954,9656,21139M13.199
20/02/2020-2,89%-1,6856,4057,5155,9657,86168M13.071
19/02/20200,10%0,0658,0858,0057,6058,7758M5.087
18/02/2020-1,16%-0,6858,0258,6057,1758,6086M8.584
17/02/2020-0,91%-0,5458,7059,9958,5559,9973M6.681
14/02/20200,41%0,2459,2459,1558,5059,7994M8.515
13/02/2020-1,11%-0,6659,0058,8057,9359,19127M9.238
12/02/20202,26%1,3259,6658,5058,1060,55167M12.796
11/02/20202,68%1,5258,3458,3457,3258,92168M10.132
10/02/20200,94%0,5356,8256,3055,3456,90203M15.450
07/02/2020-4,71%-2,7856,2959,3856,2959,45268M16.402
06/02/2020-3,59%-2,2059,0761,9558,8961,95197M11.610
05/02/20200,77%0,4761,2761,6761,2762,00126M9.611
04/02/20201,11%0,6760,8061,4360,3661,76117M8.996
03/02/20201,47%0,8760,1359,2658,9861,25141M10.805
31/01/2020-0,75%-0,4559,2658,1057,8459,68176M14.891
30/01/2020-0,27%-0,1659,7159,0057,3759,78246M14.079
29/01/2020-4,07%-2,5459,8762,5559,3062,87220M15.978
28/01/20208,58%4,9362,4159,0058,8062,67361M18.680
27/01/2020-3,33%-1,9857,4856,7056,6658,13129M10.730
24/01/2020-2,84%-1,7459,4661,2459,2561,49103M7.558
23/01/20202,68%1,6061,2059,5057,8661,23110M9.917
22/01/2020-0,75%-0,4559,6060,1058,4661,04175M10.210
21/01/2020-2,78%-1,7260,0561,4059,7161,55127M9.671
20/01/20200,68%0,4261,7761,2560,8961,7787M5.887
17/01/20203,21%1,9161,3559,9559,7561,3599M8.010
16/01/20200,24%0,1459,4459,8259,1360,49166M11.338
15/01/20200,19%0,1159,3059,3858,7059,80184M10.779
14/01/20201,53%0,8959,1958,3057,9359,19113M9.810
13/01/20201,39%0,8058,3057,5057,4258,39127M9.265
10/01/20200,38%0,2257,5057,5256,9558,0996M8.249
09/01/20200,63%0,3657,2857,0656,9058,18121M11.194
08/01/20200,18%0,1056,9256,3156,0157,61161M14.174
07/01/20203,31%1,8256,8255,7955,1057,06151M14.546
06/01/2020-3,10%-1,7655,0056,6154,5656,61226M16.802
03/01/2020-3,47%-2,0456,7657,0456,6158,21216M16.823
02/01/20200,89%0,5258,8058,7858,1559,30115M9.639
30/12/20190,83%0,4858,2857,6057,4358,8094M6.516
27/12/20191,28%0,7357,8057,4156,6657,80106M10.517
26/12/2019-0,92%-0,5357,0757,6657,0458,15133M11.600
23/12/20191,05%0,6057,6057,0056,6657,8577M6.289
20/12/2019-1,23%-0,7157,0057,7056,3457,70120M8.452
19/12/20190,17%0,1057,7157,6056,8257,90117M8.807
18/12/20191,30%0,7457,6156,8756,5158,06154M9.870
17/12/2019-0,70%-0,4056,8757,1556,3357,45113M9.766
16/12/20190,72%0,4157,2757,0056,6357,82184M12.832
13/12/20193,25%1,7956,8655,4055,1257,05214M13.448
12/12/20190,79%0,4355,0755,0054,1955,49170M10.783
11/12/20191,94%1,0454,6453,9953,6354,86144M9.844
10/12/2019-2,03%-1,1153,6054,4752,3354,47212M16.655
09/12/20190,02%0,0154,7154,6954,0855,40110M10.825
06/12/20192,42%1,2954,7053,5052,7654,83222M15.199
05/12/20190,00%0,0053,4153,1952,9654,0080M7.031
04/12/2019-0,17%-0,0953,4153,5752,9954,10122M7.942
03/12/20191,06%0,5653,5053,0552,4553,50111M7.703
02/12/2019-0,30%-0,1652,9452,9052,2453,0878M8.050
29/11/20190,66%0,3553,1052,7052,2353,26102M8.360
28/11/20193,45%1,7652,7551,1550,8852,95170M5.996
27/11/2019-0,80%-0,4150,9951,6050,4352,0691M7.698
26/11/2019-4,53%-2,4451,4053,8450,3153,84292M19.263
25/11/2019-1,52%-0,8353,8454,2553,3354,63100M7.604
22/11/20194,73%2,4754,6752,1051,8354,67162M11.183
21/11/20193,39%1,7152,2050,8950,6252,20139M12.678
19/11/2019-0,81%-0,4150,4951,1549,9651,6566M5.003
18/11/20191,60%0,8050,9050,1049,8751,80133M10.540
14/11/20194,09%1,9750,1048,1248,1250,32160M10.855
13/11/2019-0,78%-0,3848,1348,3547,7049,2286M8.380
12/11/2019-3,85%-1,9448,5150,2448,5150,24100M8.550
11/11/2019-0,92%-0,4750,4550,4749,5450,78141M11.646
08/11/2019-2,99%-1,5750,9252,0249,7152,24239M17.731
07/11/20191,47%0,7652,4952,0951,0052,78188M14.700
06/11/2019-3,07%-1,6451,7353,5051,7354,35137M10.043
05/11/2019--53,3753,5152,4454,57101M8.591


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br