ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
01/12/20230,71%0,1217,0116,9916,8617,34181M16.140
30/11/2023-3,15%-0,5516,8917,6616,8917,74246M16.710
29/11/2023-2,02%-0,3617,4417,8417,4218,17189M14.295
28/11/20230,96%0,1717,8017,6117,3717,94172M10.565
27/11/20230,74%0,1317,6317,7017,1517,78167M11.891
24/11/20231,69%0,2917,5017,2016,8517,60180M11.923
23/11/2023-1,09%-0,1917,2117,5817,1417,63103M8.171
22/11/20231,87%0,3217,4017,4017,3018,01249M17.071
21/11/2023-2,51%-0,4417,0817,3716,7517,59207M17.862
20/11/20230,06%0,0117,5217,6917,2617,81139M11.117
17/11/20233,00%0,5117,5117,1017,0617,85320M27.345
16/11/20231,61%0,2717,0017,0116,5617,64381M31.716
14/11/20238,71%1,3416,7315,9615,8316,87335M29.435
13/11/20230,26%0,0415,3915,4015,2315,71143M12.489
10/11/20234,78%0,7015,3514,6714,5515,73227M21.522
09/11/20230,07%0,0114,6514,7514,4915,36221M19.625
08/11/20232,31%0,3314,6414,4014,2614,93212M20.276
07/11/20236,87%0,9214,3113,3913,2914,42252M24.375
06/11/2023-5,70%-0,8113,3914,2113,3814,47167M14.249
03/11/20239,31%1,2114,2013,4013,4014,20208M18.420
01/11/20230,85%0,1112,9912,9212,7313,15155M14.037
31/10/20233,62%0,4512,8812,4812,0212,89189M16.816
30/10/2023-2,81%-0,3612,4313,0512,3113,05153M15.219
27/10/2023-4,27%-0,5712,7913,4112,7513,75211M18.976
26/10/20233,97%0,5113,3613,0113,0113,55213M16.951
25/10/2023-2,65%-0,3512,8513,2012,8013,50174M14.376
24/10/20232,09%0,2713,2013,1012,9313,41152M13.606
23/10/20234,61%0,5712,9312,2512,1213,14186M13.935
20/10/2023-3,51%-0,4512,3612,6112,3312,90152M13.811
19/10/2023-0,85%-0,1112,8113,0012,8013,30172M13.041
18/10/2023-4,37%-0,5912,9213,3612,6513,40168M18.660
17/10/2023-0,30%-0,0413,5113,3113,2213,76134M12.669
16/10/20234,55%0,5913,5513,0912,9713,61147M9.926
13/10/2023-4,99%-0,6812,9613,1912,9013,30151M13.921
11/10/20232,33%0,3113,6413,4113,3413,82219M15.808
10/10/20237,41%0,9213,3312,5212,5213,38270M18.627
09/10/2023-2,97%-0,3812,4112,2911,9812,52152M17.413
06/10/2023-1,84%-0,2412,7912,6912,2312,93196M19.084
05/10/2023-1,66%-0,2213,0313,2812,8914,02175M15.837
04/10/20233,11%0,4013,2512,9812,9213,44152M13.987
03/10/2023-5,45%-0,7412,8513,4712,7713,75180M16.650
02/10/2023-6,15%-0,8913,5914,6713,5914,71133M14.108
29/09/20232,84%0,4014,4814,2814,2314,68123M9.898
28/09/20232,03%0,2814,0813,8613,5214,24117M10.582
27/09/2023-0,65%-0,0913,8013,9913,4014,03164M18.508
26/09/2023-0,64%-0,0913,8913,8013,7314,14121M13.035
25/09/2023-2,85%-0,4113,9814,2613,8114,33108M9.947
22/09/2023-1,37%-0,2014,3914,7614,2614,84138M13.496
21/09/2023-3,44%-0,5214,5914,6914,5015,21191M18.178
20/09/202311,68%1,5815,1114,1113,8915,50419M32.501
19/09/2023-2,94%-0,4113,5313,8913,4013,9989M9.946
18/09/20232,95%0,4013,9414,0013,3814,26181M14.783
15/09/20233,36%0,4413,5413,1012,7713,54278M18.817
14/09/2023-4,31%-0,5913,1013,7213,0513,76115M10.879
13/09/2023-0,15%-0,0213,6913,7513,5314,07140M10.876
12/09/20230,29%0,0413,7113,6113,5614,04123M10.723
11/09/20230,00%0,0013,6713,8713,3214,08103M11.055
08/09/2023-1,01%-0,1413,6713,6013,4113,7176M8.016
06/09/2023-1,99%-0,2813,8114,0213,7414,36144M14.913
05/09/2023-4,86%-0,7214,0914,6414,0414,70142M12.325
04/09/2023-0,80%-0,1214,8114,8714,7815,1765M4.914
01/09/20233,04%0,4414,9314,6014,5615,05121M11.578
31/08/2023-3,66%-0,5514,4915,0314,3415,03169M13.288
30/08/20230,20%0,0315,0415,0614,8815,30115M10.386
29/08/20230,94%0,1415,0114,9114,6015,17105M10.565
28/08/2023-0,73%-0,1114,8715,0514,5815,14133M10.769
25/08/2023-2,35%-0,3614,9815,3014,8615,34143M11.722
24/08/2023-5,31%-0,8615,3416,2015,2616,24164M12.777
23/08/20231,19%0,1916,2016,0515,8416,48181M13.598
22/08/20232,04%0,3216,0115,8915,3216,44237M22.336
21/08/2023-1,38%-0,2215,6915,8115,4716,07128M11.115
18/08/20233,85%0,5915,9115,2014,9315,96205M15.772
17/08/2023-1,98%-0,3115,3215,7815,2015,80190M15.270
16/08/2023-1,39%-0,2215,6315,8015,3715,89211M19.883
15/08/2023-6,60%-1,1215,8516,9715,5316,97317M27.521
14/08/2023-0,47%-0,0816,9717,1116,6917,31145M13.043
11/08/2023-6,42%-1,1717,0518,2017,0218,27224M17.152
10/08/20239,83%1,6318,2216,7616,6918,22373M22.397
09/08/2023-5,36%-0,9416,5917,5316,5217,85200M15.374
08/08/20231,62%0,2817,5317,0016,8617,58100M9.343
07/08/20230,17%0,0317,2517,3116,9417,3684M7.320
04/08/20230,29%0,0517,2217,2517,0617,71167M15.304
03/08/2023-1,44%-0,2517,1717,7717,1217,85175M12.493
02/08/2023-1,64%-0,2917,4217,6017,1617,68135M10.546
01/08/20230,06%0,0117,7117,5317,1817,91177M13.247
31/07/20230,80%0,1417,7017,7817,4718,20148M11.859
28/07/2023-0,68%-0,1217,5617,8517,2217,99164M12.775
27/07/2023-4,07%-0,7517,6818,9317,5519,23269M16.838
26/07/2023-0,16%-0,0318,4318,5517,7518,64311M24.972
25/07/2023-1,81%-0,3418,4619,0118,0819,43262M22.070
24/07/20231,62%0,3018,8018,2018,0219,15371M24.720
21/07/20238,82%1,5018,5017,1217,0518,57421M26.889
20/07/2023-1,33%-0,2317,0017,3116,7817,46208M16.408
19/07/20230,06%0,0117,2317,0917,0017,41169M12.543
18/07/2023-0,63%-0,1117,2217,4317,1517,89243M15.096
17/07/20232,12%0,3617,3316,7816,6117,42272M18.401
14/07/2023-6,29%-1,1416,9718,1116,8418,17398M27.631
13/07/2023-2,48%-0,4618,1118,5917,9018,72221M17.815
12/07/2023-4,28%-0,8318,5719,6918,4519,84226M15.668
11/07/2023-2,61%-0,5219,4019,9418,8319,94274M23.856
10/07/20233,11%0,6019,9219,1219,0419,98198M14.716
07/07/20230,94%0,1819,3219,1719,1719,67223M20.927
06/07/2023-6,50%-1,3319,1420,2219,0120,22313M22.166
05/07/2023-3,12%-0,6620,4721,1020,4321,16249M16.363
04/07/2023-1,03%-0,2221,1321,2220,7821,36140M11.287
03/07/2023-2,33%-0,5121,3522,0721,1422,33265M16.654
30/06/20232,44%0,5221,8621,6421,5622,08247M15.322
29/06/2023-0,05%-0,0121,3421,4520,8721,54231M13.602
28/06/20231,96%0,4121,3521,0020,7522,06289M20.453
27/06/20231,31%0,2720,9421,1220,3721,41255M17.763
26/06/2023-2,68%-0,5720,6721,0820,5621,46189M11.824
23/06/20230,24%0,0521,2421,2020,6821,51240M15.626
22/06/2023-2,62%-0,5721,1921,4520,6121,60287M18.789
21/06/20230,79%0,1721,7621,6221,2222,06226M12.511
20/06/20230,79%0,1721,5921,4120,6221,67261M16.811
19/06/20233,93%0,8121,4220,7620,6121,61268M14.300
16/06/20232,79%0,5620,6119,8719,7820,87268M16.238
15/06/20230,50%0,1020,0519,7319,6020,34228M15.371
14/06/20238,66%1,5919,9518,5618,5319,95392M26.137
13/06/2023-4,42%-0,8518,3619,3718,1919,55244M17.357
12/06/2023-2,04%-0,4019,2119,9218,9520,00241M18.494
09/06/20230,62%0,1219,6119,9619,5020,24308M20.009
07/06/2023-3,51%-0,7119,4920,4019,3221,39428M25.490
06/06/202310,50%1,9220,2018,3518,2220,25507M35.482
05/06/2023-0,38%-0,0718,2818,2817,7518,61223M16.128
02/06/20232,80%0,5018,3518,2018,1418,88356M28.091
01/06/20235,93%1,0017,8516,9216,8018,00351M24.492
31/05/20234,98%0,8016,8516,0015,7816,87225M14.114
30/05/2023-1,53%-0,2516,0516,7115,7816,82188M14.175
29/05/20231,68%0,2716,3016,1915,8616,41153M9.733
26/05/20232,76%0,4316,0315,8515,7316,52280M18.668
25/05/20236,19%0,9115,6015,1115,1116,07293M21.397
24/05/2023-1,61%-0,2414,6914,7414,2214,95170M15.498
23/05/2023--14,9315,4414,8415,81245M22.274


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito