papéis
login
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

empresa: azul4

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/08/20203,66%0,7721,7821,0820,8721,90317M32.030
07/08/2020-2,05%-0,4421,0121,2220,7021,83250M25.318
06/08/20206,40%1,2921,4520,3620,0121,59278M26.391
05/08/20201,72%0,3420,1620,1619,8520,29123M14.986
04/08/2020-1,39%-0,2819,8219,8819,6920,43142M17.505
03/08/2020-1,03%-0,2120,1020,6019,9120,60155M18.718
31/07/2020-3,38%-0,7120,3121,0220,1221,55211M23.398
30/07/20200,29%0,0621,0220,6120,5221,28137M14.469
29/07/2020-2,60%-0,5620,9621,6420,7221,69202M19.989
28/07/20203,91%0,8121,5220,9020,5621,76224M21.755
27/07/20200,83%0,1720,7120,7120,2220,88164M18.335
24/07/2020-1,96%-0,4120,5420,6920,0520,69184M24.689
23/07/2020-3,37%-0,7320,9521,5520,7821,70187M20.206
22/07/2020-0,55%-0,1221,6821,8621,1721,92187M18.482
21/07/20200,97%0,2121,8021,8021,6522,22251M24.025
20/07/2020-0,96%-0,2121,5921,9921,5822,00226M21.210
17/07/2020-1,13%-0,2521,8022,1921,6722,44316M31.621
16/07/2020-2,99%-0,6822,0522,5321,9122,70290M23.507
15/07/20204,51%0,9822,7322,5822,0522,85606M44.186
14/07/20202,79%0,5921,7521,1720,6322,05333M35.241
13/07/2020-3,42%-0,7521,1622,2721,1622,90454M40.823
10/07/20204,83%1,0121,9120,7520,6322,15372M34.981
09/07/2020-2,93%-0,6320,9021,5920,8121,62254M23.424
08/07/20200,14%0,0321,5322,0221,4522,05234M21.595
07/07/2020-2,49%-0,5521,5021,6221,4022,36371M33.860
06/07/20204,26%0,9022,0521,9021,3522,05351M32.350
03/07/20201,88%0,3921,1520,8220,4021,15190M17.161
02/07/20200,44%0,0920,7621,4120,6421,83367M31.972
01/07/20202,78%0,5620,6720,4020,2021,55436M42.046
30/06/2020-2,99%-0,6220,1120,4420,1020,67282M27.230
29/06/20203,65%0,7320,7320,5119,2220,97534M49.720
26/06/2020-5,66%-1,2020,0021,0020,0021,45336M35.632
25/06/20200,47%0,1021,2021,1120,5021,95580M56.309
24/06/2020-6,22%-1,4021,1022,3020,5022,37581M52.129
23/06/20209,06%1,8722,5021,1020,3122,96752M65.840
22/06/2020-5,37%-1,1720,6321,6520,4221,75431M50.225
19/06/2020-0,59%-0,1321,8022,6021,3522,72456M40.145
18/06/2020-3,05%-0,6921,9322,1621,8322,90416M37.521
17/06/20200,13%0,0322,6223,0621,8523,78606M55.124
16/06/20201,99%0,4422,5924,0022,2624,46999M87.208
15/06/20200,14%0,0322,1520,7019,8122,891.158M96.353
12/06/2020-5,87%-1,3822,1221,1421,0023,23939M79.197
10/06/2020-8,84%-2,2823,5027,3022,9128,001.357M18.532
09/06/2020-5,74%-1,5725,7826,2025,0229,561.849M40.799
08/06/202029,25%6,1927,3523,4422,8627,481.299M7.823
05/06/202010,90%2,0821,1620,7020,5321,73693M74.185
04/06/20203,41%0,6319,0818,7517,7419,59522M55.324
03/06/202010,15%1,7018,4517,8517,7019,63859M96.998
02/06/20209,12%1,4016,7515,7015,6316,80529M59.992
01/06/20207,49%1,0715,3514,2014,0015,45341M44.389
29/05/2020-3,19%-0,4714,2814,5014,1014,65214M33.790
28/05/2020-0,81%-0,1214,7514,5914,4315,24171M25.098
27/05/20200,81%0,1214,8715,0214,0815,10217M29.947
26/05/2020-3,85%-0,5914,7515,9014,6316,00268M38.020
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
28/01/2020--62,4159,0058,8062,67361M18.680


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito