ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20196,09%1,9333,6332,4031,8934,24132M12.721
17/04/2019-4,46%-1,4831,7033,4431,1333,58161M14.126
16/04/20191,47%0,4833,1832,8632,8033,2645M6.189
15/04/2019-3,11%-1,0532,7033,7632,6934,0497M11.549
12/04/2019-2,96%-1,0333,7534,3933,2635,1476M9.605
11/04/2019-3,52%-1,2734,7836,3534,7636,6083M9.147
10/04/20190,84%0,3036,0535,8535,6836,4661M7.311
09/04/2019-0,83%-0,3035,7535,8135,0036,2087M14.163
08/04/2019-3,74%-1,4036,0537,7036,0537,7091M11.772
05/04/2019-3,45%-1,3437,4539,0937,3839,09129M14.184
04/04/2019-0,44%-0,1738,7938,8838,2739,2673M8.303
03/04/20190,41%0,1638,9639,1037,7139,29116M12.920
02/04/2019-0,36%-0,1438,8039,0038,1039,2953M6.726
01/04/20191,75%0,6738,9438,6038,2038,9447M5.825
29/03/20192,74%1,0238,2737,7537,0038,2792M11.085
28/03/2019-1,17%-0,4437,2537,3036,1737,67152M13.262
27/03/2019-5,23%-2,0837,6939,5737,3039,5976M9.984
26/03/20191,92%0,7539,7739,2038,5839,8761M8.228
25/03/2019-1,09%-0,4339,0239,4038,7540,0657M6.710
22/03/2019-3,66%-1,5039,4540,2039,2040,5687M10.089
21/03/2019-0,53%-0,2240,9541,4039,5742,00117M9.022
20/03/2019-2,14%-0,9041,1742,2540,6742,6586M9.428
19/03/2019-0,36%-0,1542,0742,3141,7442,8879M8.947
18/03/20191,73%0,7242,2241,5040,3842,2299M8.607
15/03/20190,53%0,2241,5041,3841,0341,8379M8.443
14/03/20191,93%0,7841,2839,9839,7741,7592M9.378
13/03/20190,72%0,2940,5040,0539,4540,5071M8.427
12/03/20191,93%0,7640,2139,3938,7440,62183M18.964
11/03/20196,45%2,3939,4539,2838,6940,00246M15.295
08/03/20191,81%0,6637,0636,3035,7537,1574M6.225
07/03/2019-0,82%-0,3036,4037,1436,0937,1464M5.295
06/03/2019-0,14%-0,0536,7036,7536,3837,1432M4.418
01/03/2019-2,39%-0,9036,7537,5236,4137,6560M5.358
28/02/2019-0,66%-0,2537,6538,0037,0638,0187M6.644
27/02/2019-1,56%-0,6037,9038,4637,8538,4629M3.394
26/02/20190,79%0,3038,5038,1837,7538,6728M2.473
25/02/20190,79%0,3038,2037,8537,7238,3566M4.555
22/02/20191,09%0,4137,9037,4937,0337,9071M5.396
21/02/2019-1,73%-0,6637,4938,4037,0038,4088M5.538
20/02/2019-1,32%-0,5138,1539,0037,8339,2086M7.406
19/02/2019-0,57%-0,2238,6638,9437,6539,48429M11.621
18/02/20190,99%0,3838,8838,0537,9038,8850M3.502
15/02/2019-0,26%-0,1038,5038,5837,4438,5957M3.654
14/02/20190,52%0,2038,6038,5037,0738,7094M8.160
13/02/20190,37%0,1438,4038,6337,8838,7452M5.952
12/02/20192,85%1,0638,2637,5037,2138,7587M9.117
11/02/20190,54%0,2037,2037,4936,7437,7270M6.567
08/02/20192,27%0,8237,0036,4935,7837,0546M6.322
07/02/2019-3,00%-1,1236,1837,5735,7637,6267M7.519
06/02/2019-3,34%-1,2937,3038,6937,1038,9667M7.914
05/02/20191,45%0,5538,5938,5038,2539,17121M9.795
04/02/20192,26%0,8438,0437,1737,0338,3397M8.441
01/02/20190,24%0,0937,2036,9236,6137,3279M9.079
31/01/20193,23%1,1637,1136,0936,0937,40115M9.038
30/01/20193,30%1,1535,9535,2535,1136,0978M9.248
29/01/2019-0,74%-0,2634,8035,1634,3435,5895M4.261
28/01/2019-2,77%-1,0035,0636,0634,9136,1453M5.911
24/01/20190,17%0,0636,0636,3035,8036,5044M4.375
23/01/20191,41%0,5036,0035,4935,2736,0042M5.251
22/01/2019-1,88%-0,6835,5036,1335,1036,2629M4.429
21/01/2019-0,50%-0,1836,1836,2135,5036,3440M4.923
18/01/2019-1,86%-0,6936,3637,1036,3637,69242M6.236
17/01/20190,14%0,0537,0537,3236,3037,40104M7.787
16/01/20190,00%0,0037,0037,0136,4337,4024M3.734
15/01/2019-1,25%-0,4737,0037,5036,8437,7544M5.464
14/01/20190,73%0,2737,4737,2036,8338,0085M6.774
11/01/20193,59%1,2937,2036,0035,8137,20103M7.966
10/01/20192,16%0,7635,9135,2635,0836,1069M4.851
09/01/20191,24%0,4335,1534,8534,6435,2145M4.742
08/01/2019-1,64%-0,5834,7235,5934,4035,9445M5.763
07/01/2019-2,62%-0,9535,3036,1634,9136,4743M4.691
04/01/2019-0,33%-0,1236,2536,4835,8036,6338M2.367
03/01/20190,11%0,0436,3736,1935,7137,6059M6.619
02/01/20190,92%0,3336,3335,9735,4536,55101M9.140
28/12/20183,12%1,0936,0035,0034,6236,0093M5.454
27/12/20180,06%0,0234,9134,8933,9035,0148M5.643
26/12/2018-0,31%-0,1134,8934,9033,8535,6759M5.490
21/12/20184,48%1,5035,0033,7033,3235,0094M8.061
20/12/20183,49%1,1333,5032,7232,2033,8090M8.311
19/12/2018-1,91%-0,6332,3733,3032,3633,8645M4.739
18/12/20183,61%1,1533,0031,9531,7133,3265M7.831
17/12/2018-4,50%-1,5031,8533,7031,8033,7452M7.011
14/12/2018-1,62%-0,5533,3533,8033,1234,0085M6.800
13/12/20180,74%0,2533,9033,8032,9934,3790M7.060
12/12/20182,37%0,7833,6533,0432,2133,6539M4.840
11/12/20186,51%2,0132,8731,0630,5832,9897M8.965
10/12/2018-1,56%-0,4930,8631,3930,5631,8049M8.568
07/12/2018-3,78%-1,2331,3532,7531,1032,8039M6.352
06/12/2018-1,99%-0,6632,5833,0031,8033,0054M6.553
05/12/20183,42%1,1033,2432,4832,0833,2451M5.179
04/12/2018-2,96%-0,9832,1433,5131,2533,5667M8.770
03/12/2018-4,66%-1,6233,1234,7532,9735,13102M9.624
30/11/20181,28%0,4434,7433,9933,9034,8333M4.179
29/11/2018-0,49%-0,1734,3034,5033,9134,6851M3.895
28/11/20181,92%0,6534,4733,8133,2034,5441M5.106
27/11/20182,14%0,7133,8233,4032,8133,8260M9.218
26/11/2018-8,03%-2,8933,1135,9933,1136,19132M8.246
23/11/20180,93%0,3336,0035,6035,0036,6081M9.471
22/11/20182,18%0,7635,6735,6934,6335,8871M4.694
21/11/20181,51%0,5234,9134,3533,9135,4553M6.061
19/11/2018-1,74%-0,6134,3934,5233,9534,9841M5.372


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar