Cotação atual, histórico e gráfico do papel: AZUL4

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 AZUL4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	0,71%	0,12	17,01	16,99	16,86	17,34	181M	16.140
30/11/2023	-3,15%	-0,55	16,89	17,66	16,89	17,74	246M	16.710
29/11/2023	-2,02%	-0,36	17,44	17,84	17,42	18,17	189M	14.295
28/11/2023	0,96%	0,17	17,80	17,61	17,37	17,94	172M	10.565
27/11/2023	0,74%	0,13	17,63	17,70	17,15	17,78	167M	11.891
24/11/2023	1,69%	0,29	17,50	17,20	16,85	17,60	180M	11.923
23/11/2023	-1,09%	-0,19	17,21	17,58	17,14	17,63	103M	8.171
22/11/2023	1,87%	0,32	17,40	17,40	17,30	18,01	249M	17.071
21/11/2023	-2,51%	-0,44	17,08	17,37	16,75	17,59	207M	17.862
20/11/2023	0,06%	0,01	17,52	17,69	17,26	17,81	139M	11.117
17/11/2023	3,00%	0,51	17,51	17,10	17,06	17,85	320M	27.345

16/11/2023	1,61%	0,27	17,00	17,01	16,56	17,64	381M	31.716
14/11/2023	8,71%	1,34	16,73	15,96	15,83	16,87	335M	29.435
13/11/2023	0,26%	0,04	15,39	15,40	15,23	15,71	143M	12.489
10/11/2023	4,78%	0,70	15,35	14,67	14,55	15,73	227M	21.522
09/11/2023	0,07%	0,01	14,65	14,75	14,49	15,36	221M	19.625
08/11/2023	2,31%	0,33	14,64	14,40	14,26	14,93	212M	20.276
07/11/2023	6,87%	0,92	14,31	13,39	13,29	14,42	252M	24.375
06/11/2023	-5,70%	-0,81	13,39	14,21	13,38	14,47	167M	14.249
03/11/2023	9,31%	1,21	14,20	13,40	13,40	14,20	208M	18.420
01/11/2023	0,85%	0,11	12,99	12,92	12,73	13,15	155M	14.037
31/10/2023	3,62%	0,45	12,88	12,48	12,02	12,89	189M	16.816
30/10/2023	-2,81%	-0,36	12,43	13,05	12,31	13,05	153M	15.219
27/10/2023	-4,27%	-0,57	12,79	13,41	12,75	13,75	211M	18.976
26/10/2023	3,97%	0,51	13,36	13,01	13,01	13,55	213M	16.951
25/10/2023	-2,65%	-0,35	12,85	13,20	12,80	13,50	174M	14.376
24/10/2023	2,09%	0,27	13,20	13,10	12,93	13,41	152M	13.606
23/10/2023	4,61%	0,57	12,93	12,25	12,12	13,14	186M	13.935
20/10/2023	-3,51%	-0,45	12,36	12,61	12,33	12,90	152M	13.811
19/10/2023	-0,85%	-0,11	12,81	13,00	12,80	13,30	172M	13.041
18/10/2023	-4,37%	-0,59	12,92	13,36	12,65	13,40	168M	18.660
17/10/2023	-0,30%	-0,04	13,51	13,31	13,22	13,76	134M	12.669
16/10/2023	4,55%	0,59	13,55	13,09	12,97	13,61	147M	9.926
13/10/2023	-4,99%	-0,68	12,96	13,19	12,90	13,30	151M	13.921
11/10/2023	2,33%	0,31	13,64	13,41	13,34	13,82	219M	15.808
10/10/2023	7,41%	0,92	13,33	12,52	12,52	13,38	270M	18.627
09/10/2023	-2,97%	-0,38	12,41	12,29	11,98	12,52	152M	17.413
06/10/2023	-1,84%	-0,24	12,79	12,69	12,23	12,93	196M	19.084
05/10/2023	-1,66%	-0,22	13,03	13,28	12,89	14,02	175M	15.837
04/10/2023	3,11%	0,40	13,25	12,98	12,92	13,44	152M	13.987
03/10/2023	-5,45%	-0,74	12,85	13,47	12,77	13,75	180M	16.650
02/10/2023	-6,15%	-0,89	13,59	14,67	13,59	14,71	133M	14.108
29/09/2023	2,84%	0,40	14,48	14,28	14,23	14,68	123M	9.898
28/09/2023	2,03%	0,28	14,08	13,86	13,52	14,24	117M	10.582
27/09/2023	-0,65%	-0,09	13,80	13,99	13,40	14,03	164M	18.508
26/09/2023	-0,64%	-0,09	13,89	13,80	13,73	14,14	121M	13.035
25/09/2023	-2,85%	-0,41	13,98	14,26	13,81	14,33	108M	9.947
22/09/2023	-1,37%	-0,20	14,39	14,76	14,26	14,84	138M	13.496
21/09/2023	-3,44%	-0,52	14,59	14,69	14,50	15,21	191M	18.178
20/09/2023	11,68%	1,58	15,11	14,11	13,89	15,50	419M	32.501
19/09/2023	-2,94%	-0,41	13,53	13,89	13,40	13,99	89M	9.946
18/09/2023	2,95%	0,40	13,94	14,00	13,38	14,26	181M	14.783
15/09/2023	3,36%	0,44	13,54	13,10	12,77	13,54	278M	18.817
14/09/2023	-4,31%	-0,59	13,10	13,72	13,05	13,76	115M	10.879
13/09/2023	-0,15%	-0,02	13,69	13,75	13,53	14,07	140M	10.876
12/09/2023	0,29%	0,04	13,71	13,61	13,56	14,04	123M	10.723
11/09/2023	0,00%	0,00	13,67	13,87	13,32	14,08	103M	11.055
08/09/2023	-1,01%	-0,14	13,67	13,60	13,41	13,71	76M	8.016
06/09/2023	-1,99%	-0,28	13,81	14,02	13,74	14,36	144M	14.913
05/09/2023	-4,86%	-0,72	14,09	14,64	14,04	14,70	142M	12.325
04/09/2023	-0,80%	-0,12	14,81	14,87	14,78	15,17	65M	4.914
01/09/2023	3,04%	0,44	14,93	14,60	14,56	15,05	121M	11.578
31/08/2023	-3,66%	-0,55	14,49	15,03	14,34	15,03	169M	13.288
30/08/2023	0,20%	0,03	15,04	15,06	14,88	15,30	115M	10.386
29/08/2023	0,94%	0,14	15,01	14,91	14,60	15,17	105M	10.565
28/08/2023	-0,73%	-0,11	14,87	15,05	14,58	15,14	133M	10.769
25/08/2023	-2,35%	-0,36	14,98	15,30	14,86	15,34	143M	11.722
24/08/2023	-5,31%	-0,86	15,34	16,20	15,26	16,24	164M	12.777
23/08/2023	1,19%	0,19	16,20	16,05	15,84	16,48	181M	13.598
22/08/2023	2,04%	0,32	16,01	15,89	15,32	16,44	237M	22.336
21/08/2023	-1,38%	-0,22	15,69	15,81	15,47	16,07	128M	11.115
18/08/2023	3,85%	0,59	15,91	15,20	14,93	15,96	205M	15.772
17/08/2023	-1,98%	-0,31	15,32	15,78	15,20	15,80	190M	15.270
16/08/2023	-1,39%	-0,22	15,63	15,80	15,37	15,89	211M	19.883
15/08/2023	-6,60%	-1,12	15,85	16,97	15,53	16,97	317M	27.521
14/08/2023	-0,47%	-0,08	16,97	17,11	16,69	17,31	145M	13.043
11/08/2023	-6,42%	-1,17	17,05	18,20	17,02	18,27	224M	17.152
10/08/2023	9,83%	1,63	18,22	16,76	16,69	18,22	373M	22.397
09/08/2023	-5,36%	-0,94	16,59	17,53	16,52	17,85	200M	15.374
08/08/2023	1,62%	0,28	17,53	17,00	16,86	17,58	100M	9.343
07/08/2023	0,17%	0,03	17,25	17,31	16,94	17,36	84M	7.320
04/08/2023	0,29%	0,05	17,22	17,25	17,06	17,71	167M	15.304
03/08/2023	-1,44%	-0,25	17,17	17,77	17,12	17,85	175M	12.493
02/08/2023	-1,64%	-0,29	17,42	17,60	17,16	17,68	135M	10.546
01/08/2023	0,06%	0,01	17,71	17,53	17,18	17,91	177M	13.247
31/07/2023	0,80%	0,14	17,70	17,78	17,47	18,20	148M	11.859
28/07/2023	-0,68%	-0,12	17,56	17,85	17,22	17,99	164M	12.775
27/07/2023	-4,07%	-0,75	17,68	18,93	17,55	19,23	269M	16.838
26/07/2023	-0,16%	-0,03	18,43	18,55	17,75	18,64	311M	24.972
25/07/2023	-1,81%	-0,34	18,46	19,01	18,08	19,43	262M	22.070
24/07/2023	1,62%	0,30	18,80	18,20	18,02	19,15	371M	24.720
21/07/2023	8,82%	1,50	18,50	17,12	17,05	18,57	421M	26.889
20/07/2023	-1,33%	-0,23	17,00	17,31	16,78	17,46	208M	16.408
19/07/2023	0,06%	0,01	17,23	17,09	17,00	17,41	169M	12.543
18/07/2023	-0,63%	-0,11	17,22	17,43	17,15	17,89	243M	15.096
17/07/2023	2,12%	0,36	17,33	16,78	16,61	17,42	272M	18.401
14/07/2023	-6,29%	-1,14	16,97	18,11	16,84	18,17	398M	27.631
13/07/2023	-2,48%	-0,46	18,11	18,59	17,90	18,72	221M	17.815
12/07/2023	-4,28%	-0,83	18,57	19,69	18,45	19,84	226M	15.668
11/07/2023	-2,61%	-0,52	19,40	19,94	18,83	19,94	274M	23.856
10/07/2023	3,11%	0,60	19,92	19,12	19,04	19,98	198M	14.716
07/07/2023	0,94%	0,18	19,32	19,17	19,17	19,67	223M	20.927
06/07/2023	-6,50%	-1,33	19,14	20,22	19,01	20,22	313M	22.166
05/07/2023	-3,12%	-0,66	20,47	21,10	20,43	21,16	249M	16.363
04/07/2023	-1,03%	-0,22	21,13	21,22	20,78	21,36	140M	11.287
03/07/2023	-2,33%	-0,51	21,35	22,07	21,14	22,33	265M	16.654
30/06/2023	2,44%	0,52	21,86	21,64	21,56	22,08	247M	15.322
29/06/2023	-0,05%	-0,01	21,34	21,45	20,87	21,54	231M	13.602
28/06/2023	1,96%	0,41	21,35	21,00	20,75	22,06	289M	20.453
27/06/2023	1,31%	0,27	20,94	21,12	20,37	21,41	255M	17.763
26/06/2023	-2,68%	-0,57	20,67	21,08	20,56	21,46	189M	11.824
23/06/2023	0,24%	0,05	21,24	21,20	20,68	21,51	240M	15.626
22/06/2023	-2,62%	-0,57	21,19	21,45	20,61	21,60	287M	18.789
21/06/2023	0,79%	0,17	21,76	21,62	21,22	22,06	226M	12.511
20/06/2023	0,79%	0,17	21,59	21,41	20,62	21,67	261M	16.811
19/06/2023	3,93%	0,81	21,42	20,76	20,61	21,61	268M	14.300
16/06/2023	2,79%	0,56	20,61	19,87	19,78	20,87	268M	16.238
15/06/2023	0,50%	0,10	20,05	19,73	19,60	20,34	228M	15.371
14/06/2023	8,66%	1,59	19,95	18,56	18,53	19,95	392M	26.137
13/06/2023	-4,42%	-0,85	18,36	19,37	18,19	19,55	244M	17.357
12/06/2023	-2,04%	-0,40	19,21	19,92	18,95	20,00	241M	18.494
09/06/2023	0,62%	0,12	19,61	19,96	19,50	20,24	308M	20.009
07/06/2023	-3,51%	-0,71	19,49	20,40	19,32	21,39	428M	25.490
06/06/2023	10,50%	1,92	20,20	18,35	18,22	20,25	507M	35.482
05/06/2023	-0,38%	-0,07	18,28	18,28	17,75	18,61	223M	16.128
02/06/2023	2,80%	0,50	18,35	18,20	18,14	18,88	356M	28.091
01/06/2023	5,93%	1,00	17,85	16,92	16,80	18,00	351M	24.492
31/05/2023	4,98%	0,80	16,85	16,00	15,78	16,87	225M	14.114
30/05/2023	-1,53%	-0,25	16,05	16,71	15,78	16,82	188M	14.175
29/05/2023	1,68%	0,27	16,30	16,19	15,86	16,41	153M	9.733
26/05/2023	2,76%	0,43	16,03	15,85	15,73	16,52	280M	18.668
25/05/2023	6,19%	0,91	15,60	15,11	15,11	16,07	293M	21.397
24/05/2023	-1,61%	-0,24	14,69	14,74	14,22	14,95	170M	15.498
23/05/2023	-	-	14,93	15,44	14,84	15,81	245M	22.274

Date,Open,High,Low,Close,Volume
01-Dec-23,16.99,17.34,16.86,17.01,181221510
30-Nov-23,17.66,17.74,16.89,16.89,245943941
29-Nov-23,17.84,18.17,17.42,17.44,188653522
28-Nov-23,17.61,17.94,17.37,17.80,171518849
27-Nov-23,17.70,17.78,17.15,17.63,167251639
24-Nov-23,17.20,17.60,16.85,17.50,179867328
23-Nov-23,17.58,17.63,17.14,17.21,102920761
22-Nov-23,17.40,18.01,17.30,17.40,249124391
21-Nov-23,17.37,17.59,16.75,17.08,206793507
20-Nov-23,17.69,17.81,17.26,17.52,139100149
17-Nov-23,17.10,17.85,17.06,17.51,320230785
16-Nov-23,17.01,17.64,16.56,17.00,380962176
14-Nov-23,15.96,16.87,15.83,16.73,335329832
13-Nov-23,15.40,15.71,15.23,15.39,143278563
10-Nov-23,14.67,15.73,14.55,15.35,227188816
09-Nov-23,14.75,15.36,14.49,14.65,221373161
08-Nov-23,14.40,14.93,14.26,14.64,211905885
07-Nov-23,13.39,14.42,13.29,14.31,252447858
06-Nov-23,14.21,14.47,13.38,13.39,167440313
03-Nov-23,13.40,14.20,13.40,14.20,208097158
01-Nov-23,12.92,13.15,12.73,12.99,155178518
31-Oct-23,12.48,12.89,12.02,12.88,188827300
30-Oct-23,13.05,13.05,12.31,12.43,152644065
27-Oct-23,13.41,13.75,12.75,12.79,210943139
26-Oct-23,13.01,13.55,13.01,13.36,213463898
25-Oct-23,13.20,13.50,12.80,12.85,173938204
24-Oct-23,13.10,13.41,12.93,13.20,152228010
23-Oct-23,12.25,13.14,12.12,12.93,186007064
20-Oct-23,12.61,12.90,12.33,12.36,151708037
19-Oct-23,13.00,13.30,12.80,12.81,172177838
18-Oct-23,13.36,13.40,12.65,12.92,167996854
17-Oct-23,13.31,13.76,13.22,13.51,134049314
16-Oct-23,13.09,13.61,12.97,13.55,146768633
13-Oct-23,13.19,13.30,12.90,12.96,151319645
11-Oct-23,13.41,13.82,13.34,13.64,218718230
10-Oct-23,12.52,13.38,12.52,13.33,269631539
09-Oct-23,12.29,12.52,11.98,12.41,152484416
06-Oct-23,12.69,12.93,12.23,12.79,196150792
05-Oct-23,13.28,14.02,12.89,13.03,175193081
04-Oct-23,12.98,13.44,12.92,13.25,151768415
03-Oct-23,13.47,13.75,12.77,12.85,179799340
02-Oct-23,14.67,14.71,13.59,13.59,133221497
29-Sep-23,14.28,14.68,14.23,14.48,122527772
28-Sep-23,13.86,14.24,13.52,14.08,117071566
27-Sep-23,13.99,14.03,13.40,13.80,163776863
26-Sep-23,13.80,14.14,13.73,13.89,121292173
25-Sep-23,14.26,14.33,13.81,13.98,107991842
22-Sep-23,14.76,14.84,14.26,14.39,137597354
21-Sep-23,14.69,15.21,14.50,14.59,190766633
20-Sep-23,14.11,15.50,13.89,15.11,419318844
19-Sep-23,13.89,13.99,13.40,13.53,89328643
18-Sep-23,14.00,14.26,13.38,13.94,180880142
15-Sep-23,13.10,13.54,12.77,13.54,277902862
14-Sep-23,13.72,13.76,13.05,13.10,115225148
13-Sep-23,13.75,14.07,13.53,13.69,140322820
12-Sep-23,13.61,14.04,13.56,13.71,123174168
11-Sep-23,13.87,14.08,13.32,13.67,102568890
08-Sep-23,13.60,13.71,13.41,13.67,75605149
06-Sep-23,14.02,14.36,13.74,13.81,144065269
05-Sep-23,14.64,14.70,14.04,14.09,141629562
04-Sep-23,14.87,15.17,14.78,14.81,65092977
01-Sep-23,14.60,15.05,14.56,14.93,121219249
31-Aug-23,15.03,15.03,14.34,14.49,168958302
30-Aug-23,15.06,15.30,14.88,15.04,115179306
29-Aug-23,14.91,15.17,14.60,15.01,105053898
28-Aug-23,15.05,15.14,14.58,14.87,132517650
25-Aug-23,15.30,15.34,14.86,14.98,143297517
24-Aug-23,16.20,16.24,15.26,15.34,163726506
23-Aug-23,16.05,16.48,15.84,16.20,180872325
22-Aug-23,15.89,16.44,15.32,16.01,237425757
21-Aug-23,15.81,16.07,15.47,15.69,128336342
18-Aug-23,15.20,15.96,14.93,15.91,204604112
17-Aug-23,15.78,15.80,15.20,15.32,190237986
16-Aug-23,15.80,15.89,15.37,15.63,210592816
15-Aug-23,16.97,16.97,15.53,15.85,317364895
14-Aug-23,17.11,17.31,16.69,16.97,144647985
11-Aug-23,18.20,18.27,17.02,17.05,223576196
10-Aug-23,16.76,18.22,16.69,18.22,372817671
09-Aug-23,17.53,17.85,16.52,16.59,200226019
08-Aug-23,17.00,17.58,16.86,17.53,100150258
07-Aug-23,17.31,17.36,16.94,17.25,84402036
04-Aug-23,17.25,17.71,17.06,17.22,167163576
03-Aug-23,17.77,17.85,17.12,17.17,174840697
02-Aug-23,17.60,17.68,17.16,17.42,135230419
01-Aug-23,17.53,17.91,17.18,17.71,177411644
31-Jul-23,17.78,18.20,17.47,17.70,148462251
28-Jul-23,17.85,17.99,17.22,17.56,163598214
27-Jul-23,18.93,19.23,17.55,17.68,268872187
26-Jul-23,18.55,18.64,17.75,18.43,310692176
25-Jul-23,19.01,19.43,18.08,18.46,261713549
24-Jul-23,18.20,19.15,18.02,18.80,371359438
21-Jul-23,17.12,18.57,17.05,18.50,420809798
20-Jul-23,17.31,17.46,16.78,17.00,208236759
19-Jul-23,17.09,17.41,17.00,17.23,168741710
18-Jul-23,17.43,17.89,17.15,17.22,243038163
17-Jul-23,16.78,17.42,16.61,17.33,271965383
14-Jul-23,18.11,18.17,16.84,16.97,397767955
13-Jul-23,18.59,18.72,17.90,18.11,220708833
12-Jul-23,19.69,19.84,18.45,18.57,226060745
11-Jul-23,19.94,19.94,18.83,19.40,274216087
10-Jul-23,19.12,19.98,19.04,19.92,197542221
07-Jul-23,19.17,19.67,19.17,19.32,223421280
06-Jul-23,20.22,20.22,19.01,19.14,312907020
05-Jul-23,21.10,21.16,20.43,20.47,248830676
04-Jul-23,21.22,21.36,20.78,21.13,140061604
03-Jul-23,22.07,22.33,21.14,21.35,265462557
30-Jun-23,21.64,22.08,21.56,21.86,246985417
29-Jun-23,21.45,21.54,20.87,21.34,230870934
28-Jun-23,21.00,22.06,20.75,21.35,288918143
27-Jun-23,21.12,21.41,20.37,20.94,255011441
26-Jun-23,21.08,21.46,20.56,20.67,188745204
23-Jun-23,21.20,21.51,20.68,21.24,239838190
22-Jun-23,21.45,21.60,20.61,21.19,286968150
21-Jun-23,21.62,22.06,21.22,21.76,226384884
20-Jun-23,21.41,21.67,20.62,21.59,261449756
19-Jun-23,20.76,21.61,20.61,21.42,268195546
16-Jun-23,19.87,20.87,19.78,20.61,267817111
15-Jun-23,19.73,20.34,19.60,20.05,227801045
14-Jun-23,18.56,19.95,18.53,19.95,392451989
13-Jun-23,19.37,19.55,18.19,18.36,244035565
12-Jun-23,19.92,20.00,18.95,19.21,240622563
09-Jun-23,19.96,20.24,19.50,19.61,308324415
07-Jun-23,20.40,21.39,19.32,19.49,428078274
06-Jun-23,18.35,20.25,18.22,20.20,506501201
05-Jun-23,18.28,18.61,17.75,18.28,223387026
02-Jun-23,18.20,18.88,18.14,18.35,356371386
01-Jun-23,16.92,18.00,16.80,17.85,350870286
31-May-23,16.00,16.87,15.78,16.85,225371070
30-May-23,16.71,16.82,15.78,16.05,187532872
29-May-23,16.19,16.41,15.86,16.30,152622969
26-May-23,15.85,16.52,15.73,16.03,279861290
25-May-23,15.11,16.07,15.11,15.60,293091922
24-May-23,14.74,14.95,14.22,14.69,169615312
23-May-23,15.44,15.81,14.84,14.93,244804708

*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: AZUL4