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
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
11/03/20215,50%2,1140,4539,2038,8540,73363M24.355
10/03/20216,56%2,3638,3436,1636,0838,75399M24.964
09/03/20211,47%0,5235,9836,0135,1536,67272M17.258
08/03/2021-7,03%-2,6835,4637,0934,7438,60651M37.636
05/03/2021-0,94%-0,3638,1438,3636,3938,49472M31.388
04/03/2021-0,16%-0,0638,5037,7237,2240,10403M26.257
03/03/2021-0,59%-0,2338,5638,4636,9039,15355M32.353
02/03/2021-3,15%-1,2638,7939,4037,8439,61341M30.698
01/03/2021-1,35%-0,5540,0541,1139,8941,77229M19.265
26/02/2021-4,36%-1,8540,6042,2540,3142,53313M20.078
25/02/2021-5,56%-2,5042,4545,0541,5245,28343M21.840
24/02/20214,29%1,8544,9543,5043,0145,64392M24.181
23/02/20213,28%1,3743,1042,7541,0143,58245M16.633
22/02/2021-4,51%-1,9741,7342,3341,2143,21309M27.340
19/02/20213,31%1,4043,7042,3042,1344,00220M14.295
18/02/2021-2,38%-1,0342,3043,3341,8843,85191M16.391
17/02/20211,10%0,4743,3342,8642,4643,60124M10.569
12/02/2021-0,42%-0,1842,8642,6841,8043,18171M9.562
11/02/20210,68%0,2943,0442,9142,6444,34239M12.725
10/02/2021-3,50%-1,5542,7544,4742,1544,65202M14.864
09/02/2021-0,65%-0,2944,3044,3043,7144,78246M15.489
08/02/20212,39%1,0444,5943,5843,2044,85312M17.774
05/02/20210,42%0,1843,5543,7142,6243,89170M12.083
04/02/20212,02%0,8643,3742,6042,4443,91275M16.480
03/02/20210,88%0,3742,5142,5141,6042,86202M15.849
02/02/20211,79%0,7442,1442,4041,2942,67223M18.902
01/02/20212,63%1,0641,4041,2240,4441,88273M19.519
29/01/2021-2,65%-1,1040,3440,8839,2242,69464M24.507
28/01/20213,73%1,4941,4439,8939,8144,17818M46.221
27/01/20215,49%2,0839,9537,9137,6440,83690M43.977
26/01/2021-2,67%-1,0437,8738,5037,5539,58355M29.112
22/01/20211,59%0,6138,9137,3037,0338,91291M20.113
21/01/20211,03%0,3938,3037,9037,0138,30257M14.867
20/01/20210,85%0,3237,9137,7036,1838,70335M18.039
19/01/2021-1,34%-0,5137,5938,8337,3139,12268M16.790
18/01/20211,82%0,6838,1038,7237,9039,95356M19.849
15/01/2021-2,98%-1,1537,4237,9637,0838,39317M19.115
14/01/20217,26%2,6138,5736,4336,2939,39612M30.530
13/01/2021-4,67%-1,7635,9637,6635,8037,89240M16.510
12/01/20213,51%1,2837,7236,7836,3637,94219M13.615
11/01/2021-0,44%-0,1636,4436,2836,0837,14196M13.485
08/01/20211,53%0,5536,6036,5536,2137,35258M17.681
07/01/2021-1,66%-0,6136,0537,0035,8737,68257M19.423
06/01/2021-4,03%-1,5436,6638,0536,5838,50307M22.666
05/01/20211,25%0,4738,2037,5036,6738,58297M19.859
04/01/2021-3,99%-1,5737,7340,0037,2740,17339M21.994
30/12/20204,33%1,6339,3038,0237,8039,70419M20.679
29/12/2020-0,26%-0,1037,6738,1037,3738,75228M16.240
28/12/20200,19%0,0737,7738,3037,1738,75280M17.239
23/12/20206,89%2,4337,7035,2735,1038,05459M24.088
22/12/2020-3,37%-1,2335,2736,8334,6337,10313M16.705
21/12/2020-3,82%-1,4536,5035,0034,5037,03477M28.487
18/12/2020-2,04%-0,7937,9538,5937,6639,30273M16.096
17/12/2020-2,37%-0,9438,7439,9338,5640,04282M17.591
16/12/2020-0,58%-0,2339,6839,9339,1540,49287M21.421
15/12/20200,94%0,3739,9139,9038,6339,99351M21.237
14/12/2020-2,90%-1,1839,5441,3039,4441,64330M20.873
11/12/20201,67%0,6740,7239,4439,1440,99335M22.204
10/12/2020-2,05%-0,8440,0541,3939,1241,49353M22.314
09/12/2020-1,21%-0,5040,8942,0040,2042,49320M18.848
08/12/2020-1,19%-0,5041,3942,4041,1743,29402M22.685
07/12/2020-0,26%-0,1141,8942,1041,6443,52441M27.253
04/12/2020-0,66%-0,2842,0043,5141,3143,93448M28.861
03/12/20204,34%1,7642,2841,1441,1244,18987M51.191
02/12/20204,06%1,5840,5239,0438,7840,78502M23.667
01/12/20202,42%0,9238,9439,5538,5639,89491M26.678
30/11/20203,06%1,1338,0237,0036,9340,20968M47.491
27/11/2020-0,91%-0,3436,8937,3136,7037,66384M17.026
26/11/20203,42%1,2337,2335,8135,6037,80330M15.862
25/11/20200,31%0,1136,0035,8035,6436,39268M15.488
24/11/2020--35,8936,2035,4636,43395M24.800


*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