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
31/10/2025	2,70%	0,03	1,14	1,12	1,12	1,18	15M	2.423
30/10/2025	0,00%	0,00	1,11	1,11	1,10	1,12	8M	1.467
29/10/2025	-0,89%	-0,01	1,11	1,13	1,11	1,14	9M	1.680
28/10/2025	-1,75%	-0,02	1,12	1,14	1,12	1,16	13M	1.620
27/10/2025	0,00%	0,00	1,14	1,16	1,12	1,17	9M	1.810
24/10/2025	0,88%	0,01	1,14	1,16	1,14	1,19	17M	5.641
23/10/2025	-0,88%	-0,01	1,13	1,15	1,11	1,17	10M	1.696

22/10/2025	-2,56%	-0,03	1,14	1,17	1,14	1,19	12M	2.532
21/10/2025	-1,68%	-0,02	1,17	1,20	1,17	1,20	10M	3.084
20/10/2025	-0,83%	-0,01	1,19	1,22	1,19	1,25	19M	3.309
17/10/2025	-0,83%	-0,01	1,20	1,20	1,20	1,25	13M	2.070
16/10/2025	-4,72%	-0,06	1,21	1,27	1,21	1,29	24M	3.386
15/10/2025	8,55%	0,10	1,27	1,17	1,16	1,27	36M	6.125
14/10/2025	1,74%	0,02	1,17	1,15	1,14	1,19	21M	2.731
13/10/2025	4,55%	0,05	1,15	1,10	1,07	1,19	35M	4.645
10/10/2025	0,92%	0,01	1,10	1,10	1,07	1,12	24M	2.397
09/10/2025	-5,22%	-0,06	1,09	1,16	1,08	1,17	31M	2.910
08/10/2025	6,48%	0,07	1,15	1,09	1,06	1,18	29M	4.915
07/10/2025	-1,82%	-0,02	1,08	1,09	1,07	1,14	28M	3.412
06/10/2025	-5,17%	-0,06	1,10	1,16	1,09	1,18	22M	5.396
03/10/2025	-0,85%	-0,01	1,16	1,18	1,15	1,19	11M	4.664
02/10/2025	-4,10%	-0,05	1,17	1,23	1,15	1,23	25M	3.227
01/10/2025	1,67%	0,02	1,22	1,24	1,20	1,30	34M	5.150
30/09/2025	-2,44%	-0,03	1,20	1,24	1,19	1,26	23M	3.143
29/09/2025	0,00%	0,00	1,23	1,30	1,20	1,32	37M	4.264
26/09/2025	17,14%	0,18	1,23	1,04	1,03	1,28	84M	12.946
25/09/2025	-10,26%	-0,12	1,05	1,16	1,05	1,17	46M	6.933
24/09/2025	-7,87%	-0,10	1,17	1,28	1,16	1,29	36M	5.917
23/09/2025	0,79%	0,01	1,27	1,25	1,25	1,29	20M	2.765
22/09/2025	-7,35%	-0,10	1,26	1,36	1,26	1,39	55M	6.267
19/09/2025	-3,55%	-0,05	1,36	1,42	1,28	1,42	61M	7.844
18/09/2025	-2,76%	-0,04	1,41	1,46	1,37	1,49	58M	8.621
17/09/2025	4,32%	0,06	1,45	1,40	1,38	1,55	119M	14.299
16/09/2025	2,21%	0,03	1,39	1,40	1,36	1,42	49M	6.210
15/09/2025	7,09%	0,09	1,36	1,38	1,31	1,42	79M	11.509
12/09/2025	4,10%	0,05	1,27	1,21	1,21	1,43	90M	14.551
11/09/2025	-1,61%	-0,02	1,22	1,25	1,19	1,31	61M	7.130
10/09/2025	-6,06%	-0,08	1,24	1,35	1,19	1,39	109M	16.498
09/09/2025	-12,58%	-0,19	1,32	1,58	1,24	1,86	261M	37.911
08/09/2025	31,30%	0,36	1,51	1,22	1,18	1,92	475M	51.354
05/09/2025	23,66%	0,22	1,15	0,99	0,95	1,18	123M	25.928
04/09/2025	19,23%	0,15	0,93	0,79	0,78	0,93	46M	11.815
03/09/2025	-1,27%	-0,01	0,78	0,80	0,77	0,81	12M	4.113
02/09/2025	-1,25%	-0,01	0,79	0,81	0,78	0,83	30M	10.389
01/09/2025	17,65%	0,12	0,80	0,69	0,69	0,82	45M	9.950
29/08/2025	0,00%	0,00	0,68	0,68	0,68	0,70	7M	2.204
28/08/2025	-1,45%	-0,01	0,68	0,71	0,68	0,72	8M	3.001
27/08/2025	1,47%	0,01	0,69	0,70	0,67	0,73	27M	5.689
26/08/2025	13,33%	0,08	0,68	0,60	0,60	0,71	33M	7.933
25/08/2025	3,45%	0,02	0,60	0,58	0,58	0,62	9M	2.590
22/08/2025	1,75%	0,01	0,58	0,57	0,57	0,59	6M	1.964
21/08/2025	3,64%	0,02	0,57	0,56	0,55	0,58	6M	6.254
20/08/2025	-1,79%	-0,01	0,55	0,57	0,55	0,57	5M	3.782
19/08/2025	-3,45%	-0,02	0,56	0,58	0,56	0,59	8M	2.659
18/08/2025	0,00%	0,00	0,58	0,59	0,58	0,60	5M	1.990
15/08/2025	-4,92%	-0,03	0,58	0,62	0,58	0,63	14M	8.337
14/08/2025	3,39%	0,02	0,61	0,59	0,59	0,63	11M	2.609
13/08/2025	-1,67%	-0,01	0,59	0,60	0,58	0,60	6M	4.394
12/08/2025	1,69%	0,01	0,60	0,59	0,58	0,60	6M	2.809
11/08/2025	-1,67%	-0,01	0,59	0,60	0,57	0,61	11M	3.048
08/08/2025	-1,64%	-0,01	0,60	0,61	0,59	0,62	12M	4.987
07/08/2025	-3,17%	-0,02	0,61	0,64	0,61	0,64	10M	3.518
06/08/2025	1,61%	0,01	0,63	0,63	0,60	0,65	14M	3.817
05/08/2025	-7,46%	-0,05	0,62	0,67	0,61	0,68	23M	8.180
04/08/2025	0,00%	0,00	0,67	0,69	0,67	0,70	8M	3.839
01/08/2025	0,00%	0,00	0,67	0,67	0,66	0,70	11M	3.438
31/07/2025	-1,47%	-0,01	0,67	0,67	0,66	0,70	13M	6.269
30/07/2025	-1,45%	-0,01	0,68	0,69	0,65	0,70	12M	5.454
29/07/2025	-2,82%	-0,02	0,69	0,71	0,69	0,72	12M	4.061
28/07/2025	-2,74%	-0,02	0,71	0,74	0,71	0,74	6M	3.563
25/07/2025	2,82%	0,02	0,73	0,75	0,72	0,77	19M	6.123
24/07/2025	5,97%	0,04	0,71	0,75	0,70	0,76	30M	6.874
23/07/2025	1,52%	0,01	0,67	0,67	0,66	0,71	19M	9.226
22/07/2025	-1,49%	-0,01	0,66	0,68	0,65	0,70	15M	11.365
21/07/2025	6,35%	0,04	0,67	0,63	0,60	0,69	25M	10.005
18/07/2025	-8,70%	-0,06	0,63	0,69	0,63	0,69	21M	18.568
17/07/2025	-9,21%	-0,07	0,69	0,76	0,69	0,77	25M	9.408
16/07/2025	-3,80%	-0,03	0,76	0,79	0,76	0,80	15M	6.006
15/07/2025	0,00%	0,00	0,79	0,80	0,79	0,81	9M	5.845
14/07/2025	-2,47%	-0,02	0,79	0,81	0,79	0,82	15M	6.719
11/07/2025	-4,71%	-0,04	0,81	0,85	0,78	0,86	29M	12.528
10/07/2025	-1,16%	-0,01	0,85	0,85	0,84	0,89	17M	6.289
09/07/2025	-4,44%	-0,04	0,86	0,90	0,85	0,91	22M	6.785
08/07/2025	0,00%	0,00	0,90	0,91	0,89	0,92	11M	3.722
07/07/2025	-3,23%	-0,03	0,90	0,93	0,89	0,94	18M	7.786
04/07/2025	0,00%	0,00	0,93	0,93	0,92	0,94	8M	2.542
03/07/2025	0,00%	0,00	0,93	0,93	0,92	0,95	9M	8.442
02/07/2025	-1,06%	-0,01	0,93	0,94	0,93	0,95	9M	5.563
01/07/2025	0,00%	0,00	0,94	0,95	0,94	0,96	6M	2.454
27/06/2025	-2,08%	-0,02	0,94	0,95	0,94	0,96	9M	2.220
26/06/2025	0,00%	0,00	0,96	0,97	0,95	0,99	15M	6.021
25/06/2025	0,00%	0,00	0,96	0,97	0,94	0,97	14M	4.158
24/06/2025	2,13%	0,02	0,96	0,96	0,95	0,98	18M	6.874
23/06/2025	-4,08%	-0,04	0,94	0,98	0,93	0,98	23M	5.972
20/06/2025	-2,00%	-0,02	0,98	0,99	0,97	1,00	15M	5.737
18/06/2025	1,01%	0,01	1,00	0,99	0,98	1,01	18M	4.786
17/06/2025	-1,98%	-0,02	0,99	1,01	0,98	1,03	19M	4.844
16/06/2025	2,02%	0,02	1,01	1,00	0,99	1,06	20M	16.364
13/06/2025	5,32%	0,05	0,99	0,93	0,90	1,09	77M	11.875
12/06/2025	-2,08%	-0,02	0,94	0,95	0,93	0,95	24M	4.637
11/06/2025	-3,03%	-0,03	0,96	0,99	0,95	1,00	24M	6.076
10/06/2025	1,02%	0,01	0,99	0,99	0,96	1,01	23M	5.101
09/06/2025	2,08%	0,02	0,98	0,97	0,95	0,99	25M	2.773
06/06/2025	0,00%	0,00	0,96	0,97	0,95	0,98	41M	3.841
05/06/2025	-3,03%	-0,03	0,96	1,01	0,95	1,02	33M	5.361
04/06/2025	0,00%	0,00	0,99	1,00	0,99	1,07	68M	12.986
03/06/2025	8,79%	0,08	0,99	0,90	0,90	0,99	50M	7.422
02/06/2025	1,11%	0,01	0,91	0,91	0,90	0,96	55M	7.718
30/05/2025	-6,25%	-0,06	0,90	0,95	0,88	0,99	87M	13.458
29/05/2025	-6,80%	-0,07	0,96	1,02	0,92	1,02	124M	25.285
28/05/2025	-3,74%	-0,04	1,03	0,96	0,94	1,09	142M	21.417
27/05/2025	-1,83%	-0,02	1,07	1,11	1,06	1,14	61M	8.020
26/05/2025	4,81%	0,05	1,09	1,07	1,04	1,15	67M	9.636
23/05/2025	-2,80%	-0,03	1,04	1,08	1,03	1,12	98M	12.102
22/05/2025	4,90%	0,05	1,07	1,03	1,00	1,22	205M	23.749
21/05/2025	-5,56%	-0,06	1,02	1,04	1,00	1,06	70M	14.896
20/05/2025	-0,92%	-0,01	1,08	1,08	1,08	1,16	78M	8.732
19/05/2025	-1,80%	-0,02	1,09	1,09	1,07	1,11	43M	7.150
16/05/2025	-2,63%	-0,03	1,11	1,16	1,08	1,16	85M	12.143
15/05/2025	-5,00%	-0,06	1,14	1,21	1,14	1,27	157M	29.216
14/05/2025	-16,08%	-0,23	1,20	1,33	1,19	1,33	163M	25.564
13/05/2025	10,85%	0,14	1,43	1,32	1,29	1,49	104M	15.771
12/05/2025	2,38%	0,03	1,29	1,31	1,23	1,32	92M	11.277
09/05/2025	-11,89%	-0,17	1,26	1,45	1,22	1,45	146M	24.183
08/05/2025	0,70%	0,01	1,43	1,47	1,40	1,48	84M	9.988
07/05/2025	-1,39%	-0,02	1,42	1,45	1,42	1,51	94M	9.780
06/05/2025	-1,37%	-0,02	1,44	1,48	1,43	1,55	180M	21.515
05/05/2025	-0,68%	-0,01	1,46	1,50	1,41	1,52	101M	14.564
02/05/2025	0,00%	0,00	1,47	1,45	1,40	1,61	266M	28.501
30/04/2025	-15,52%	-0,27	1,47	1,76	1,47	1,86	437M	44.694
29/04/2025	-10,77%	-0,21	1,74	2,00	1,73	2,02	381M	62.999
28/04/2025	0,00%	0,00	1,95	2,07	1,65	2,15	521M	68.131
25/04/2025	-17,37%	-0,41	1,95	2,33	1,94	2,40	592M	86.873
24/04/2025	-	-	2,36	3,14	2,35	3,14	420M	46.648

Date,Open,High,Low,Close,Volume
31-Oct-25,1.12,1.18,1.12,1.14,14663577
30-Oct-25,1.11,1.12,1.10,1.11,7880412
29-Oct-25,1.13,1.14,1.11,1.11,8782201
28-Oct-25,1.14,1.16,1.12,1.12,13053357
27-Oct-25,1.16,1.17,1.12,1.14,9056650
24-Oct-25,1.16,1.19,1.14,1.14,16998751
23-Oct-25,1.15,1.17,1.11,1.13,9553602
22-Oct-25,1.17,1.19,1.14,1.14,11771700
21-Oct-25,1.20,1.20,1.17,1.17,10317141
20-Oct-25,1.22,1.25,1.19,1.19,18798750
17-Oct-25,1.20,1.25,1.20,1.20,12536603
16-Oct-25,1.27,1.29,1.21,1.21,23590573
15-Oct-25,1.17,1.27,1.16,1.27,35643888
14-Oct-25,1.15,1.19,1.14,1.17,20535644
13-Oct-25,1.10,1.19,1.07,1.15,35227505
10-Oct-25,1.10,1.12,1.07,1.10,23661787
09-Oct-25,1.16,1.17,1.08,1.09,31016642
08-Oct-25,1.09,1.18,1.06,1.15,28597254
07-Oct-25,1.09,1.14,1.07,1.08,27859831
06-Oct-25,1.16,1.18,1.09,1.10,22452026
03-Oct-25,1.18,1.19,1.15,1.16,11025849
02-Oct-25,1.23,1.23,1.15,1.17,24836817
01-Oct-25,1.24,1.30,1.20,1.22,33994685
30-Sep-25,1.24,1.26,1.19,1.20,22670680
29-Sep-25,1.30,1.32,1.20,1.23,36587098
26-Sep-25,1.04,1.28,1.03,1.23,84233619
25-Sep-25,1.16,1.17,1.05,1.05,46243441
24-Sep-25,1.28,1.29,1.16,1.17,36344685
23-Sep-25,1.25,1.29,1.25,1.27,19593913
22-Sep-25,1.36,1.39,1.26,1.26,54997212
19-Sep-25,1.42,1.42,1.28,1.36,60516572
18-Sep-25,1.46,1.49,1.37,1.41,57691438
17-Sep-25,1.40,1.55,1.38,1.45,118895473
16-Sep-25,1.40,1.42,1.36,1.39,49422236
15-Sep-25,1.38,1.42,1.31,1.36,79323351
12-Sep-25,1.21,1.43,1.21,1.27,89631693
11-Sep-25,1.25,1.31,1.19,1.22,61044108
10-Sep-25,1.35,1.39,1.19,1.24,108796710
09-Sep-25,1.58,1.86,1.24,1.32,260726722
08-Sep-25,1.22,1.92,1.18,1.51,474911175
05-Sep-25,0.99,1.18,0.95,1.15,122557704
04-Sep-25,0.79,0.93,0.78,0.93,46186097
03-Sep-25,0.80,0.81,0.77,0.78,11610371
02-Sep-25,0.81,0.83,0.78,0.79,30077117
01-Sep-25,0.69,0.82,0.69,0.80,45207810
29-Aug-25,0.68,0.70,0.68,0.68,6530212
28-Aug-25,0.71,0.72,0.68,0.68,7931853
27-Aug-25,0.70,0.73,0.67,0.69,27387400
26-Aug-25,0.60,0.71,0.60,0.68,32931495
25-Aug-25,0.58,0.62,0.58,0.60,9282398
22-Aug-25,0.57,0.59,0.57,0.58,5702596
21-Aug-25,0.56,0.58,0.55,0.57,6036528
20-Aug-25,0.57,0.57,0.55,0.55,5017719
19-Aug-25,0.58,0.59,0.56,0.56,7663826
18-Aug-25,0.59,0.60,0.58,0.58,5162474
15-Aug-25,0.62,0.63,0.58,0.58,13959014
14-Aug-25,0.59,0.63,0.59,0.61,10519592
13-Aug-25,0.60,0.60,0.58,0.59,5616295
12-Aug-25,0.59,0.60,0.58,0.60,5992897
11-Aug-25,0.60,0.61,0.57,0.59,10862621
08-Aug-25,0.61,0.62,0.59,0.60,12007860
07-Aug-25,0.64,0.64,0.61,0.61,9573696
06-Aug-25,0.63,0.65,0.60,0.63,13980811
05-Aug-25,0.67,0.68,0.61,0.62,23030907
04-Aug-25,0.69,0.70,0.67,0.67,7955940
01-Aug-25,0.67,0.70,0.66,0.67,11176367
31-Jul-25,0.67,0.70,0.66,0.67,13357208
30-Jul-25,0.69,0.70,0.65,0.68,11759534
29-Jul-25,0.71,0.72,0.69,0.69,12055040
28-Jul-25,0.74,0.74,0.71,0.71,6404946
25-Jul-25,0.75,0.77,0.72,0.73,19347357
24-Jul-25,0.75,0.76,0.70,0.71,29911651
23-Jul-25,0.67,0.71,0.66,0.67,19323071
22-Jul-25,0.68,0.70,0.65,0.66,15048568
21-Jul-25,0.63,0.69,0.60,0.67,24579357
18-Jul-25,0.69,0.69,0.63,0.63,21348440
17-Jul-25,0.76,0.77,0.69,0.69,25315362
16-Jul-25,0.79,0.80,0.76,0.76,15387090
15-Jul-25,0.80,0.81,0.79,0.79,8912118
14-Jul-25,0.81,0.82,0.79,0.79,15026548
11-Jul-25,0.85,0.86,0.78,0.81,28519803
10-Jul-25,0.85,0.89,0.84,0.85,16788539
09-Jul-25,0.90,0.91,0.85,0.86,21964867
08-Jul-25,0.91,0.92,0.89,0.90,10902656
07-Jul-25,0.93,0.94,0.89,0.90,17703175
04-Jul-25,0.93,0.94,0.92,0.93,7930432
03-Jul-25,0.93,0.95,0.92,0.93,8643576
02-Jul-25,0.94,0.95,0.93,0.93,8567916
01-Jul-25,0.95,0.96,0.94,0.94,5700434
27-Jun-25,0.95,0.96,0.94,0.94,9450632
26-Jun-25,0.97,0.99,0.95,0.96,15131507
25-Jun-25,0.97,0.97,0.94,0.96,13685744
24-Jun-25,0.96,0.98,0.95,0.96,18471060
23-Jun-25,0.98,0.98,0.93,0.94,23135892
20-Jun-25,0.99,1.00,0.97,0.98,15430878
18-Jun-25,0.99,1.01,0.98,1.00,18404353
17-Jun-25,1.01,1.03,0.98,0.99,19342167
16-Jun-25,1.00,1.06,0.99,1.01,20245151
13-Jun-25,0.93,1.09,0.90,0.99,77389559
12-Jun-25,0.95,0.95,0.93,0.94,23903091
11-Jun-25,0.99,1.00,0.95,0.96,24366978
10-Jun-25,0.99,1.01,0.96,0.99,22604826
09-Jun-25,0.97,0.99,0.95,0.98,24780072
06-Jun-25,0.97,0.98,0.95,0.96,40523033
05-Jun-25,1.01,1.02,0.95,0.96,33495060
04-Jun-25,1.00,1.07,0.99,0.99,67758594
03-Jun-25,0.90,0.99,0.90,0.99,50325999
02-Jun-25,0.91,0.96,0.90,0.91,55439542
30-May-25,0.95,0.99,0.88,0.90,87422655
29-May-25,1.02,1.02,0.92,0.96,123741497
28-May-25,0.96,1.09,0.94,1.03,142335896
27-May-25,1.11,1.14,1.06,1.07,61432378
26-May-25,1.07,1.15,1.04,1.09,66859040
23-May-25,1.08,1.12,1.03,1.04,97543023
22-May-25,1.03,1.22,1.00,1.07,204999781
21-May-25,1.04,1.06,1.00,1.02,69938002
20-May-25,1.08,1.16,1.08,1.08,77916540
19-May-25,1.09,1.11,1.07,1.09,42734502
16-May-25,1.16,1.16,1.08,1.11,84511766
15-May-25,1.21,1.27,1.14,1.14,157046586
14-May-25,1.33,1.33,1.19,1.20,163240022
13-May-25,1.32,1.49,1.29,1.43,103877536
12-May-25,1.31,1.32,1.23,1.29,91576009
09-May-25,1.45,1.45,1.22,1.26,146151736
08-May-25,1.47,1.48,1.40,1.43,84063408
07-May-25,1.45,1.51,1.42,1.42,94318921
06-May-25,1.48,1.55,1.43,1.44,179523709
05-May-25,1.50,1.52,1.41,1.46,100966571
02-May-25,1.45,1.61,1.40,1.47,265758551
30-Apr-25,1.76,1.86,1.47,1.47,437382751
29-Apr-25,2.00,2.02,1.73,1.74,381426703
28-Apr-25,2.07,2.15,1.65,1.95,521051259
25-Apr-25,2.33,2.40,1.94,1.95,592472783
24-Apr-25,3.14,3.14,2.35,2.36,419713351

*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