Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
AZUL4 - AZUL - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 2/5/2025 | 1,45 | 1,47 | -15,52% | 1,40 | 1,61 | 1,49 | 1,47 | 1,48 | 28.501 | 26.575.855.100 |
| 29/4/2025 | 2,00 | 1,74 | -10,77% | 1,73 | 2,02 | 1,81 | 1,74 | 1,75 | 62.999 | 38.142.670.300 |
| 28/4/2025 | 2,07 | 1,95 | 0,00% | 1,65 | 2,15 | 1,86 | 1,95 | 1,96 | 68.131 | 52.105.125.900 |
| 25/4/2025 | 2,33 | 1,95 | -17,37% | 1,94 | 2,40 | 2,10 | 1,95 | 1,96 | 86.873 | 59.247.278.300 |
| 24/4/2025 | 3,14 | 2,36 | -24,84% | 2,35 | 3,14 | 2,73 | 2,36 | 2,37 | 46.648 | 41.971.335.100 |
| 23/4/2025 | 3,06 | 3,14 | +4,32% | 3,04 | 3,24 | 3,15 | 3,14 | 3,15 | 6.935 | 8.222.067.500 |
| 22/4/2025 | 3,06 | 3,01 | -1,63% | 2,96 | 3,06 | 3,01 | 3,01 | 3,02 | 5.132 | 4.548.353.800 |
| 17/4/2025 | 3,15 | 3,06 | -2,24% | 3,04 | 3,15 | 3,07 | 3,05 | 3,06 | 5.692 | 3.847.338.900 |
| 16/4/2025 | 3,08 | 3,13 | +0,64% | 3,05 | 3,15 | 3,10 | 3,12 | 3,13 | 6.850 | 4.556.187.900 |
| 15/4/2025 | 3,38 | 3,11 | -7,72% | 3,11 | 3,47 | 3,25 | 3,11 | 3,12 | 14.383 | 10.148.965.200 |
| 14/4/2025 | 3,06 | 3,37 | +12,33% | 3,06 | 3,42 | 3,25 | 3,37 | 3,38 | 8.670 | 7.245.685.500 |
| 11/4/2025 | 3,01 | 3,00 | -0,33% | 2,97 | 3,07 | 3,01 | 2,99 | 3,00 | 4.579 | 3.524.972.300 |
| 10/4/2025 | 3,15 | 3,01 | -4,44% | 2,97 | 3,15 | 3,04 | 3,00 | 3,01 | 6.839 | 4.301.983.300 |
| 9/4/2025 | 2,95 | 3,15 | +4,65% | 2,91 | 3,15 | 3,04 | 3,14 | 3,15 | 9.273 | 6.550.906.000 |
| 8/4/2025 | 3,19 | 3,01 | -2,59% | 2,97 | 3,19 | 3,06 | 3,00 | 3,01 | 5.970 | 3.747.300.800 |
| 7/4/2025 | 3,10 | 3,09 | -3,74% | 3,04 | 3,21 | 3,10 | 3,08 | 3,09 | 8.896 | 4.910.005.600 |
| 4/4/2025 | 3,25 | 3,21 | -3,02% | 3,14 | 3,26 | 3,20 | 3,20 | 3,21 | 6.348 | 3.052.404.700 |
| 3/4/2025 | 3,31 | 3,31 | +0,30% | 3,26 | 3,39 | 3,30 | 3,31 | 3,32 | 7.501 | 3.863.449.700 |
| 2/4/2025 | 3,23 | 3,30 | +3,13% | 3,21 | 3,42 | 3,30 | 3,29 | 3,30 | 9.189 | 4.113.068.500 |
| 1/4/2025 | 3,29 | 3,20 | -2,74% | 3,20 | 3,33 | 3,26 | 3,20 | 3,21 | 9.045 | 3.965.567.900 |
| 31/3/2025 | 3,40 | 3,29 | -4,36% | 3,28 | 3,40 | 3,32 | 3,29 | 3,30 | 9.260 | 3.079.541.100 |
| 28/3/2025 | 3,52 | 3,44 | -1,71% | 3,34 | 3,52 | 3,40 | 3,44 | 3,45 | 7.559 | 3.474.979.800 |
| 27/3/2025 | 3,51 | 3,50 | -0,28% | 3,46 | 3,54 | 3,50 | 3,49 | 3,50 | 7.454 | 3.286.704.800 |
| 26/3/2025 | 3,59 | 3,51 | -2,23% | 3,48 | 3,64 | 3,54 | 3,50 | 3,51 | 7.964 | 4.160.611.900 |
| 25/3/2025 | 3,64 | 3,59 | -0,83% | 3,58 | 3,68 | 3,62 | 3,59 | 3,60 | 9.135 | 3.733.227.000 |
| 24/3/2025 | 3,68 | 3,62 | -2,43% | 3,62 | 3,71 | 3,65 | 3,62 | 3,63 | 4.216 | 2.738.667.000 |
| 21/3/2025 | 3,81 | 3,71 | -1,59% | 3,61 | 3,83 | 3,69 | 3,70 | 3,71 | 8.356 | 4.232.991.900 |
| 20/3/2025 | 3,74 | 3,77 | +0,53% | 3,74 | 3,87 | 3,81 | 3,77 | 3,78 | 7.067 | 3.381.426.200 |
| 19/3/2025 | 3,73 | 3,75 | +0,54% | 3,69 | 3,80 | 3,74 | 3,74 | 3,75 | 13.617 | 4.426.811.200 |
| 18/3/2025 | 3,80 | 3,73 | -1,84% | 3,67 | 3,82 | 3,71 | 3,72 | 3,73 | 8.867 | 2.848.268.800 |
| 17/3/2025 | 3,76 | 3,80 | +0,80% | 3,76 | 3,85 | 3,80 | 3,79 | 3,80 | 7.594 | 1.909.683.800 |
| 14/3/2025 | 3,64 | 3,77 | +3,86% | 3,64 | 3,81 | 3,74 | 3,77 | 3,78 | 7.097 | 3.499.009.300 |
| 13/3/2025 | 3,73 | 3,63 | -2,94% | 3,63 | 3,76 | 3,67 | 3,63 | 3,64 | 8.034 | 2.936.903.400 |
| 12/3/2025 | 3,75 | 3,74 | -0,53% | 3,72 | 3,80 | 3,75 | 3,74 | 3,75 | 5.003 | 2.612.569.300 |
| 11/3/2025 | 3,81 | 3,76 | -1,57% | 3,72 | 3,84 | 3,76 | 3,75 | 3,76 | 9.590 | 3.592.982.600 |
| 10/3/2025 | 3,84 | 3,82 | -2,05% | 3,76 | 3,89 | 3,82 | 3,80 | 3,82 | 7.452 | 3.254.023.000 |
| 7/3/2025 | 3,80 | 3,90 | +2,36% | 3,76 | 3,97 | 3,88 | 3,89 | 3,90 | 8.059 | 4.605.107.400 |
| 6/3/2025 | 3,83 | 3,81 | -0,26% | 3,79 | 3,87 | 3,83 | 3,80 | 3,81 | 4.757 | 2.620.692.900 |
| 5/3/2025 | 3,83 | 3,82 | -1,29% | 3,78 | 3,90 | 3,84 | 3,82 | 3,85 | 4.510 | 2.210.347.700 |
| 28/2/2025 | 3,84 | 3,87 | -0,26% | 3,72 | 3,95 | 3,82 | 3,87 | 3,88 | 7.653 | 3.255.630.000 |
| 27/2/2025 | 3,76 | 3,88 | +2,65% | 3,76 | 3,97 | 3,87 | 3,88 | 3,89 | 8.760 | 4.699.358.300 |
| 26/2/2025 | 4,13 | 3,78 | -7,80% | 3,74 | 4,14 | 3,83 | 3,78 | 3,79 | 15.394 | 12.478.354.400 |
| 25/2/2025 | 3,80 | 4,10 | +8,47% | 3,75 | 4,17 | 3,97 | 4,10 | 4,11 | 13.749 | 10.660.029.400 |
| 24/2/2025 | 3,81 | 3,78 | +4,13% | 3,75 | 3,94 | 3,82 | 3,77 | 3,78 | 9.889 | 10.327.175.500 |
| 21/2/2025 | 3,71 | 3,63 | -2,16% | 3,54 | 3,73 | 3,61 | 3,62 | 3,63 | 7.313 | 4.419.376.300 |
| 20/2/2025 | 3,86 | 3,71 | -2,88% | 3,71 | 3,87 | 3,76 | 3,70 | 3,71 | 4.335 | 3.081.377.800 |
| 19/2/2025 | 3,87 | 3,82 | -2,80% | 3,80 | 3,93 | 3,85 | 3,81 | 3,82 | 6.129 | 3.753.332.400 |
| 18/2/2025 | 3,97 | 3,93 | -0,25% | 3,80 | 4,01 | 3,92 | 3,89 | 3,93 | 6.631 | 4.643.900.800 |
| 17/2/2025 | 3,85 | 3,94 | +2,60% | 3,85 | 4,05 | 3,97 | 3,94 | 3,95 | 8.003 | 4.861.463.700 |
| 14/2/2025 | 3,65 | 3,84 | +6,08% | 3,64 | 3,85 | 3,75 | 3,84 | 3,85 | 7.876 | 5.706.036.500 |
| 13/2/2025 | 3,60 | 3,62 | +1,12% | 3,55 | 3,72 | 3,63 | 3,61 | 3,62 | 6.797 | 4.525.049.500 |
| 12/2/2025 | 3,52 | 3,58 | +0,85% | 3,42 | 3,64 | 3,52 | 3,58 | 3,59 | 12.222 | 6.497.477.200 |
| 11/2/2025 | 3,61 | 3,55 | -3,01% | 3,48 | 3,71 | 3,56 | 3,53 | 3,55 | 10.524 | 9.263.930.500 |
| 10/2/2025 | 3,80 | 3,66 | -3,17% | 3,63 | 3,84 | 3,72 | 3,65 | 3,66 | 9.207 | 6.149.136.900 |
| 7/2/2025 | 3,95 | 3,78 | -3,82% | 3,70 | 4,00 | 3,80 | 3,77 | 3,78 | 9.937 | 7.334.804.100 |
| 6/2/2025 | 3,80 | 3,93 | +3,42% | 3,77 | 4,02 | 3,94 | 3,93 | 3,94 | 9.112 | 7.945.124.500 |
| 5/2/2025 | 4,17 | 3,80 | -8,87% | 3,78 | 4,24 | 3,93 | 3,79 | 3,80 | 14.651 | 10.614.058.700 |
| 4/2/2025 | 4,36 | 4,17 | -3,92% | 4,17 | 4,37 | 4,24 | 4,17 | 4,18 | 8.709 | 5.434.037.500 |
| 3/2/2025 | 4,61 | 4,34 | -5,65% | 4,27 | 4,62 | 4,38 | 4,34 | 4,35 | 10.786 | 9.724.690.600 |
| 31/1/2025 | 4,60 | 4,60 | 0,00% | 4,46 | 4,61 | 4,54 | 4,59 | 4,60 | 7.322 | 6.639.482.100 |
| 30/1/2025 | 4,53 | 4,60 | +2,68% | 4,48 | 4,60 | 4,57 | 4,59 | 4,60 | 7.451 | 7.211.968.900 |
| 29/1/2025 | 4,72 | 4,48 | +0,67% | 4,47 | 4,80 | 4,60 | 4,48 | 4,49 | 11.553 | 10.099.419.900 |
| 28/1/2025 | 4,70 | 4,45 | -3,47% | 4,45 | 4,76 | 4,58 | 4,45 | 4,48 | 6.730 | 6.685.331.500 |
| 27/1/2025 | 4,50 | 4,61 | +2,22% | 4,40 | 4,70 | 4,59 | 4,61 | 4,65 | 8.529 | 6.531.250.300 |
| 24/1/2025 | 4,53 | 4,51 | -1,74% | 4,50 | 4,63 | 4,56 | 4,51 | 4,53 | 6.636 | 3.827.362.700 |
| 23/1/2025 | 4,56 | 4,59 | -0,22% | 4,46 | 4,68 | 4,57 | 4,57 | 4,60 | 8.112 | 6.973.989.800 |
| 22/1/2025 | 4,33 | 4,60 | +6,98% | 4,32 | 4,75 | 4,57 | 4,59 | 4,60 | 13.417 | 11.013.373.400 |
| 21/1/2025 | 4,31 | 4,30 | -1,15% | 4,21 | 4,34 | 4,27 | 4,29 | 4,30 | 6.163 | 3.497.572.400 |
| 20/1/2025 | 4,40 | 4,35 | -1,81% | 4,27 | 4,44 | 4,34 | 4,32 | 4,35 | 6.007 | 4.298.284.600 |
| 17/1/2025 | 4,57 | 4,43 | -3,06% | 4,37 | 4,58 | 4,45 | 4,42 | 4,43 | 8.260 | 7.540.633.600 |
| 16/1/2025 | 4,89 | 4,57 | +3,63% | 4,49 | 4,95 | 4,65 | 4,55 | 4,57 | 19.037 | 15.579.886.500 |
| 15/1/2025 | 4,28 | 4,41 | +6,01% | 4,18 | 4,42 | 4,28 | 4,40 | 4,41 | 9.133 | 7.298.467.400 |
| 14/1/2025 | 4,12 | 4,16 | +1,22% | 4,07 | 4,17 | 4,12 | 4,16 | 4,17 | 6.145 | 3.703.558.600 |
| 13/1/2025 | 4,10 | 4,11 | -0,72% | 4,04 | 4,16 | 4,10 | 4,10 | 4,11 | 6.024 | 4.069.063.900 |
| 10/1/2025 | 4,26 | 4,14 | -2,59% | 4,07 | 4,30 | 4,17 | 4,12 | 4,14 | 9.201 | 7.391.291.100 |
| 9/1/2025 | 4,26 | 4,25 | +0,95% | 4,24 | 4,56 | 4,39 | 4,25 | 4,27 | 13.873 | 14.189.259.700 |
| 8/1/2025 | 4,15 | 4,21 | +0,24% | 4,05 | 4,22 | 4,15 | 4,21 | 4,22 | 9.896 | 7.839.707.300 |
| 7/1/2025 | 4,30 | 4,20 | -2,33% | 4,13 | 4,35 | 4,26 | 4,19 | 4,20 | 11.805 | 9.013.948.500 |
| 6/1/2025 | 3,96 | 4,30 | +14,67% | 3,91 | 4,31 | 4,16 | 4,29 | 4,30 | 14.129 | 14.763.348.100 |
| 3/1/2025 | 3,75 | 3,75 | +3,02% | 3,61 | 3,82 | 3,70 | 3,73 | 3,75 | 10.092 | 5.239.915.600 |
| 2/1/2025 | 3,55 | 3,64 | +2,82% | 3,48 | 3,76 | 3,65 | 3,64 | 3,65 | 10.922 | 6.861.144.500 |
| 30/12/2024 | 3,36 | 3,54 | +5,36% | 3,32 | 3,62 | 3,44 | 3,54 | 3,55 | 9.889 | 6.317.621.200 |
| 27/12/2024 | 3,35 | 3,36 | +0,60% | 3,31 | 3,46 | 3,36 | 3,36 | 3,37 | 8.190 | 5.742.822.100 |
| 26/12/2024 | 3,32 | 3,34 | +1,21% | 3,24 | 3,35 | 3,29 | 3,33 | 3,34 | 9.686 | 7.052.741.500 |
| 23/12/2024 | 3,61 | 3,30 | -9,34% | 3,30 | 3,62 | 3,38 | 3,30 | 3,31 | 15.805 | 9.888.028.400 |
| 20/12/2024 | 3,75 | 3,64 | -1,36% | 3,62 | 3,78 | 3,68 | 3,64 | 3,65 | 8.850 | 6.365.083.800 |
| 19/12/2024 | 3,61 | 3,69 | +2,79% | 3,60 | 3,80 | 3,69 | 3,69 | 3,71 | 11.964 | 7.459.615.600 |
| 18/12/2024 | 3,97 | 3,59 | -11,58% | 3,53 | 4,04 | 3,76 | 3,59 | 3,60 | 15.609 | 11.311.926.300 |
| 17/12/2024 | 4,02 | 4,06 | +1,25% | 3,88 | 4,13 | 4,00 | 4,05 | 4,06 | 11.790 | 7.214.925.000 |
| 16/12/2024 | 4,21 | 4,01 | -3,84% | 3,99 | 4,23 | 4,09 | 4,00 | 4,01 | 12.633 | 7.644.812.900 |
| 13/12/2024 | 4,26 | 4,17 | -1,65% | 4,11 | 4,33 | 4,21 | 4,16 | 4,18 | 9.824 | 6.612.318.300 |
| 12/12/2024 | 4,42 | 4,24 | -4,50% | 4,15 | 4,50 | 4,26 | 4,23 | 4,25 | 12.927 | 11.990.310.000 |
| 11/12/2024 | 4,50 | 4,44 | -1,55% | 4,24 | 4,62 | 4,43 | 4,44 | 4,45 | 15.754 | 14.981.136.500 |
| 10/12/2024 | 4,53 | 4,51 | +2,50% | 4,41 | 4,57 | 4,49 | 4,50 | 4,51 | 10.816 | 9.409.177.200 |
| 9/12/2024 | 4,46 | 4,40 | +0,69% | 4,38 | 4,59 | 4,47 | 4,39 | 4,40 | 11.293 | 8.227.313.700 |
| 6/12/2024 | 4,69 | 4,37 | -7,22% | 4,35 | 4,80 | 4,55 | 4,37 | 4,38 | 11.897 | 9.579.543.500 |
| 5/12/2024 | 4,66 | 4,71 | +3,29% | 4,65 | 4,84 | 4,75 | 4,71 | 4,73 | 10.150 | 9.703.497.500 |
| 4/12/2024 | 4,70 | 4,56 | -2,15% | 4,52 | 4,76 | 4,62 | 4,56 | 4,58 | 10.952 | 7.645.759.400 |
| 3/12/2024 | 4,54 | 4,66 | +2,64% | 4,54 | 4,82 | 4,66 | 4,63 | 4,67 | 12.596 | 11.387.271.400 |
| 2/12/2024 | 4,92 | 4,54 | -7,91% | 4,54 | 4,96 | 4,69 | 4,54 | 4,55 | 11.766 | 12.728.347.800 |
| 29/11/2024 | 4,90 | 4,93 | +1,44% | 4,70 | 4,97 | 4,82 | 4,92 | 4,94 | 11.850 | 12.667.933.900 |
| 28/11/2024 | 5,16 | 4,86 | -5,81% | 4,76 | 5,22 | 4,91 | 4,85 | 4,86 | 15.374 | 11.183.261.500 |
| 27/11/2024 | 5,36 | 5,16 | -3,73% | 5,08 | 5,43 | 5,21 | 5,15 | 5,16 | 11.166 | 10.790.845.600 |
| 26/11/2024 | 5,44 | 5,36 | -0,74% | 5,30 | 5,63 | 5,43 | 5,35 | 5,36 | 9.835 | 12.172.236.600 |
| 25/11/2024 | 4,98 | 5,40 | +8,65% | 4,97 | 5,51 | 5,31 | 5,40 | 5,42 | 15.878 | 21.649.040.900 |
| 22/11/2024 | 4,90 | 4,97 | +2,26% | 4,83 | 4,98 | 4,89 | 4,96 | 4,97 | 8.840 | 7.207.597.900 |
| 21/11/2024 | 4,90 | 4,86 | -0,82% | 4,83 | 5,00 | 4,90 | 4,85 | 4,86 | 13.311 | 9.291.399.200 |
| 19/11/2024 | 4,98 | 4,90 | -0,61% | 4,86 | 5,05 | 4,93 | 4,89 | 4,90 | 11.535 | 8.790.670.300 |
| 18/11/2024 | 5,34 | 4,93 | -7,50% | 4,91 | 5,35 | 5,10 | 4,92 | 4,93 | 14.409 | 10.930.519.700 |
| 14/11/2024 | 5,14 | 5,33 | +2,50% | 5,10 | 5,53 | 5,37 | 5,33 | 5,34 | 11.998 | 11.918.483.600 |
| 13/11/2024 | 5,14 | 5,20 | +0,39% | 5,04 | 5,24 | 5,15 | 5,19 | 5,20 | 11.513 | 8.268.579.400 |
| 12/11/2024 | 5,07 | 5,18 | +2,17% | 5,03 | 5,23 | 5,10 | 5,15 | 5,18 | 26.390 | 7.966.330.700 |
| 11/11/2024 | 5,07 | 5,07 | -0,78% | 4,99 | 5,13 | 5,06 | 5,07 | 5,08 | 6.886 | 5.803.218.100 |
| 8/11/2024 | 5,08 | 5,11 | -0,20% | 4,93 | 5,14 | 5,03 | 5,10 | 5,12 | 11.547 | 9.118.401.400 |
| 7/11/2024 | 5,34 | 5,12 | -4,12% | 5,05 | 5,42 | 5,19 | 5,11 | 5,12 | 12.199 | 11.745.585.100 |
| 6/11/2024 | 5,08 | 5,34 | +0,56% | 5,04 | 5,35 | 5,18 | 5,33 | 5,34 | 12.773 | 12.055.800.000 |
| 5/11/2024 | 5,15 | 5,31 | +3,11% | 4,98 | 5,39 | 5,19 | 5,30 | 5,31 | 12.498 | 13.726.558.500 |