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
21/09/20210,68%0,2333,8334,0033,0834,28342M19.756
20/09/2021-3,34%-1,1633,6034,0433,3934,84229M15.412
17/09/2021-1,19%-0,4234,7635,0134,5535,65151M11.177
16/09/20210,98%0,3435,1834,6534,2835,39190M12.816
15/09/2021-1,02%-0,3634,8435,4434,8135,60127M9.377
14/09/2021-1,68%-0,6035,2035,9735,0136,10111M9.175
13/09/20212,52%0,8835,8035,8434,8436,14196M12.746
10/09/2021-1,63%-0,5834,9236,1034,7336,79208M16.197
09/09/20212,39%0,8335,5035,2934,2235,77197M18.368
08/09/2021-4,52%-1,6434,6736,1934,4536,91191M19.671
06/09/2021-0,93%-0,3436,3136,5636,0336,8777M6.023
03/09/2021-1,27%-0,4736,6537,3236,1137,52147M10.635
02/09/2021-1,75%-0,6637,1237,7536,6838,04168M14.793
01/09/20210,13%0,0537,7837,9237,4038,3185M8.303
31/08/2021-0,42%-0,1637,7338,0337,3738,56135M10.066
30/08/2021-3,27%-1,2837,8939,1037,8939,17121M10.798
27/08/20210,95%0,3739,1738,9938,7339,58127M9.431
26/08/2021-2,37%-0,9438,8039,2538,5840,18172M13.156
25/08/20210,10%0,0439,7439,5038,9239,86117M9.987
24/08/20217,30%2,7039,7037,9037,7039,90238M16.439
23/08/20212,41%0,8737,0036,5636,1937,54125M11.312
20/08/20212,67%0,9436,1334,7534,3536,58193M15.006
19/08/20212,42%0,8335,1933,7333,6335,20138M11.281
18/08/20211,09%0,3734,3633,9433,5735,01144M14.822
17/08/2021-3,82%-1,3533,9935,3433,6035,34161M14.929
16/08/2021-3,89%-1,4335,3436,4435,0436,45146M15.060
13/08/2021-1,13%-0,4236,7737,3036,4137,49108M8.872
12/08/2021-1,35%-0,5137,1937,7036,2737,90143M10.593
11/08/2021-0,42%-0,1637,7037,8737,1737,9297M7.432
10/08/2021-0,29%-0,1137,8638,0137,6038,45108M7.645
09/08/20210,00%0,0037,9737,8037,4338,27102M8.378
06/08/20210,50%0,1937,9737,8137,6638,48127M9.500
05/08/20210,11%0,0437,7838,0037,7738,79155M13.472
04/08/2021-2,35%-0,9137,7438,6537,7238,69138M12.730
03/08/2021-0,08%-0,0338,6538,7737,3138,94154M14.369
02/08/2021-0,57%-0,2238,6839,7538,6840,07173M13.160
30/07/2021-3,07%-1,2338,9039,7438,6939,78171M12.575
29/07/2021-1,35%-0,5540,1340,9539,8541,20127M8.444
28/07/20212,55%1,0140,6840,0739,8141,07182M14.600
27/07/2021-2,72%-1,1139,6740,5039,3340,51199M12.149
26/07/20212,72%1,0840,7839,8139,5540,84133M9.640
23/07/2021-1,24%-0,5039,7040,3339,6840,57121M7.819
22/07/2021-1,33%-0,5440,2040,7540,0941,12129M8.332
21/07/20210,74%0,3040,7440,7040,0641,27124M9.037
20/07/20212,98%1,1740,4439,4938,7740,71165M12.110
19/07/2021-3,04%-1,2339,2739,7138,7139,80302M21.586
16/07/2021-3,23%-1,3540,5042,0640,3742,27238M12.801
15/07/2021-1,65%-0,7041,8542,4041,5142,55149M8.778
14/07/20210,14%0,0642,5542,9542,3043,49180M12.932
13/07/2021-0,14%-0,0642,4942,3541,7342,66150M10.828
12/07/20213,25%1,3442,5541,7641,4242,59168M11.092
08/07/2021-3,42%-1,4641,2141,7040,9541,99215M14.247
07/07/20210,40%0,1742,6742,8941,6543,15193M14.517
06/07/2021-4,17%-1,8542,5044,2142,4044,42245M15.630
05/07/2021-0,83%-0,3744,3544,7144,2544,9973M4.851
02/07/20211,73%0,7644,7244,1943,5444,85201M13.294
01/07/20210,16%0,0743,9644,0243,1544,32188M11.740
30/06/2021-1,44%-0,6443,8944,2943,6244,69220M18.429
29/06/2021-1,76%-0,8044,5345,1143,7045,55217M14.917
28/06/2021-1,39%-0,6445,3345,9044,9146,33177M9.580
25/06/2021-2,19%-1,0345,9746,9145,6247,20173M11.441
24/06/2021-1,05%-0,5047,0048,0546,6948,20216M13.150
23/06/20210,15%0,0747,5047,5547,2548,34194M13.855
22/06/2021-1,78%-0,8647,4348,5347,0148,53196M17.565
21/06/20213,14%1,4748,2947,1846,7148,40223M13.911
18/06/20211,94%0,8946,8245,7145,2347,20232M14.142
17/06/2021-0,84%-0,3945,9346,4545,6046,62151M8.581
16/06/2021-0,24%-0,1146,3246,5745,5646,98259M17.502
15/06/2021-2,66%-1,2746,4347,8546,0048,14257M15.360
14/06/20211,88%0,8847,7047,6347,0948,74294M17.433
11/06/2021-2,01%-0,9646,8247,8046,5347,80153M9.303
10/06/20210,31%0,1547,7848,0146,8648,34242M14.703
09/06/2021-1,89%-0,9247,6348,7847,4849,43355M24.545
08/06/20212,86%1,3548,5547,3846,8148,79354M21.583
07/06/20215,57%2,4947,2045,9445,9448,03543M31.608
04/06/20211,96%0,8644,7143,9843,6844,95257M18.000
02/06/20212,21%0,9543,8543,0642,6344,09259M15.970
01/06/2021-0,23%-0,1042,9043,6042,6044,25421M28.204
31/05/20210,33%0,1443,0042,9042,6743,40159M8.279
28/05/2021-3,94%-1,7642,8644,0042,3944,00426M23.739
27/05/2021-4,58%-2,1444,6246,9544,5047,15612M31.628
26/05/202111,31%4,7546,7642,7542,5546,761.001M51.262
25/05/20214,11%1,6642,0140,6240,5242,60430M23.789
24/05/2021-1,54%-0,6340,3541,4239,8841,42232M15.800
21/05/20211,91%0,7740,9840,4840,0941,47277M17.477
20/05/20211,03%0,4140,2139,7839,7640,90211M11.694
19/05/20210,56%0,2239,8039,2239,0039,95166M10.993
18/05/20210,35%0,1439,5839,6439,1940,18149M9.087
17/05/2021-0,58%-0,2339,4439,5638,7739,76135M9.111
14/05/20211,74%0,6839,6739,4339,3840,55174M12.271
13/05/20211,51%0,5838,9938,8638,5039,52262M12.821
12/05/2021-5,70%-2,3238,4140,2638,4140,42276M16.412
11/05/20213,17%1,2540,7339,0238,5240,73379M16.738
10/05/20211,73%0,6739,4839,0638,7339,82274M16.104
07/05/20213,60%1,3538,8137,5237,4039,10333M22.613
06/05/2021-1,65%-0,6337,4638,1236,9538,85237M15.609
05/05/20211,71%0,6438,0937,8037,0138,54211M12.944
04/05/2021-1,96%-0,7537,4538,1237,1738,25217M14.877
03/05/2021-0,78%-0,3038,2038,8037,6539,13199M15.435
30/04/2021-4,21%-1,6938,5040,0638,4340,54278M19.013
29/04/20210,25%0,1040,1940,1539,8641,20276M18.476
28/04/20211,75%0,6940,0939,6039,5040,44200M12.504
27/04/2021-0,03%-0,0139,4039,4138,8640,40212M13.210
26/04/20211,29%0,5039,4139,3139,1239,99146M9.976
23/04/20210,65%0,2538,9138,9938,3239,45186M12.227
22/04/20213,26%1,2238,6637,9537,8339,38270M17.785
20/04/2021-1,37%-0,5237,4438,0036,6338,18254M15.583
19/04/20210,40%0,1537,9637,8837,6038,65227M12.421
16/04/2021-0,03%-0,0137,8137,9837,4538,16172M10.661
15/04/2021-0,73%-0,2837,8238,2837,8038,63165M11.863
14/04/20210,18%0,0738,1038,1437,8338,74252M16.471
13/04/2021-0,83%-0,3238,0338,5037,5738,53305M19.986
12/04/2021-2,54%-1,0038,3539,3338,1039,68342M22.376
09/04/2021-1,53%-0,6139,3539,8039,0640,15305M17.888
08/04/20211,29%0,5139,9639,6139,2040,17151M9.571
07/04/2021-0,55%-0,2239,4539,6539,0440,37234M13.024
06/04/2021-0,33%-0,1339,6739,5939,0640,06212M10.974
05/04/20214,76%1,8139,8038,5038,4040,05284M15.561
01/04/20210,37%0,1437,9938,2537,9539,02226M13.695
31/03/2021-2,97%-1,1637,8539,0337,3939,70431M25.522
30/03/20216,94%2,5339,0136,2736,2739,25445M28.100
29/03/2021-2,38%-0,8936,4837,4736,3937,89301M19.828
26/03/20210,43%0,1637,3737,9436,5338,16273M18.856
25/03/20211,86%0,6837,2136,7235,8037,43265M17.574
24/03/2021-0,60%-0,2236,5337,5036,4538,45358M23.968
23/03/2021-6,80%-2,6836,7538,9136,5038,98592M41.003
22/03/2021-6,10%-2,5639,4340,9839,0641,20327M22.306
19/03/20213,17%1,2941,9940,8040,1842,32258M13.292
18/03/2021-2,02%-0,8440,7041,1940,2742,18254M15.300
17/03/20213,36%1,3541,5439,8139,8141,77258M18.768
16/03/2021-6,19%-2,6540,1942,8039,8043,24371M26.697
15/03/20214,16%1,7142,8440,9040,7543,88423M23.363
12/03/20211,68%0,6841,1339,9639,5041,40276M17.919
11/03/2021--40,4539,2038,8540,73363M24.355


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito