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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/11/2024 | 5,43 | 5,15 | -3,01% | 5,07 | 5,47 | 5,24 | 5,14 | 5,15 | 14.082 | 14.072.165.300 |
| 1/11/2024 | 5,67 | 5,31 | -6,51% | 5,26 | 5,67 | 5,42 | 5,30 | 5,32 | 11.760 | 11.719.877.900 |
| 31/10/2024 | 5,80 | 5,68 | -1,90% | 5,62 | 5,87 | 5,71 | 5,67 | 5,68 | 6.332 | 9.864.802.200 |
| 30/10/2024 | 5,85 | 5,79 | -0,69% | 5,73 | 5,99 | 5,86 | 5,78 | 5,79 | 8.417 | 12.575.330.700 |
| 29/10/2024 | 6,12 | 5,83 | -4,58% | 5,79 | 6,18 | 5,98 | 5,83 | 5,84 | 11.848 | 15.877.671.100 |
| 28/10/2024 | 5,90 | 6,11 | +13,99% | 5,75 | 6,26 | 5,98 | 6,11 | 6,12 | 21.483 | 33.234.422.000 |
| 25/10/2024 | 5,48 | 5,36 | -2,72% | 5,30 | 5,55 | 5,40 | 5,35 | 5,36 | 12.141 | 9.221.327.800 |
| 24/10/2024 | 5,48 | 5,51 | +0,55% | 5,39 | 5,68 | 5,52 | 5,50 | 5,51 | 14.529 | 13.714.852.700 |
| 23/10/2024 | 5,70 | 5,48 | -2,66% | 5,46 | 5,74 | 5,54 | 5,47 | 5,48 | 12.208 | 10.788.901.400 |
| 22/10/2024 | 5,91 | 5,63 | -5,70% | 5,62 | 5,98 | 5,75 | 5,63 | 5,64 | 13.670 | 14.804.425.100 |
| 21/10/2024 | 5,95 | 5,97 | +0,67% | 5,89 | 6,06 | 5,97 | 5,96 | 5,97 | 6.806 | 8.208.224.000 |
| 18/10/2024 | 6,11 | 5,93 | -2,47% | 5,90 | 6,19 | 6,00 | 5,93 | 5,94 | 8.960 | 10.244.196.400 |
| 17/10/2024 | 6,05 | 6,08 | -0,49% | 6,02 | 6,17 | 6,09 | 6,08 | 6,09 | 13.879 | 11.394.892.900 |
| 16/10/2024 | 5,85 | 6,11 | +3,91% | 5,84 | 6,17 | 6,01 | 6,11 | 6,12 | 15.407 | 16.189.189.100 |
| 15/10/2024 | 6,15 | 5,88 | -2,97% | 5,82 | 6,27 | 5,99 | 5,87 | 5,88 | 12.173 | 14.088.262.300 |
| 14/10/2024 | 5,93 | 6,06 | +2,19% | 5,80 | 6,06 | 5,94 | 6,04 | 6,06 | 10.813 | 12.176.116.100 |
| 11/10/2024 | 5,85 | 5,93 | +2,07% | 5,65 | 6,05 | 5,81 | 5,93 | 5,94 | 15.649 | 19.486.781.500 |
| 10/10/2024 | 6,26 | 5,81 | -5,99% | 5,74 | 6,27 | 5,96 | 5,80 | 5,81 | 15.449 | 18.913.391.100 |
| 9/10/2024 | 6,20 | 6,18 | 0,00% | 6,11 | 6,50 | 6,25 | 6,17 | 6,18 | 18.646 | 18.361.384.700 |
| 8/10/2024 | 6,60 | 6,18 | +7,48% | 6,18 | 7,00 | 6,63 | 6,18 | 6,19 | 30.851 | 47.674.210.500 |
| 7/10/2024 | 5,92 | 5,75 | -2,21% | 5,71 | 6,02 | 5,84 | 5,75 | 5,76 | 9.596 | 9.470.831.400 |
| 4/10/2024 | 6,00 | 5,88 | -1,01% | 5,80 | 6,02 | 5,89 | 5,87 | 5,88 | 11.703 | 11.659.746.700 |
| 3/10/2024 | 6,08 | 5,94 | -4,81% | 5,86 | 6,24 | 6,06 | 5,93 | 5,94 | 16.662 | 19.645.203.400 |
| 2/10/2024 | 5,99 | 6,24 | +4,87% | 5,97 | 6,24 | 6,13 | 6,23 | 6,24 | 15.571 | 17.311.135.400 |
| 1/10/2024 | 6,25 | 5,95 | -4,65% | 5,87 | 6,38 | 6,10 | 5,94 | 5,95 | 21.289 | 26.540.800.800 |
| 30/9/2024 | 5,77 | 6,24 | +11,23% | 5,75 | 6,29 | 6,13 | 6,23 | 6,24 | 25.133 | 20.403.215.000 |
| 26/9/2024 | 5,31 | 5,61 | +10,00% | 5,31 | 5,85 | 5,65 | 5,61 | 5,63 | 22.459 | 27.639.058.100 |
| 25/9/2024 | 5,08 | 5,10 | +0,20% | 4,92 | 5,24 | 5,07 | 5,09 | 5,10 | 14.045 | 14.490.690.300 |
| 24/9/2024 | 5,53 | 5,09 | -5,04% | 5,06 | 5,55 | 5,29 | 5,09 | 5,10 | 14.841 | 18.057.667.800 |
| 23/9/2024 | 4,88 | 5,36 | +1,90% | 4,84 | 5,47 | 5,22 | 5,35 | 5,36 | 19.965 | 22.168.005.900 |
| 20/9/2024 | 5,62 | 5,26 | -6,24% | 5,21 | 5,70 | 5,45 | 5,26 | 5,27 | 19.486 | 15.983.169.400 |
| 19/9/2024 | 5,80 | 5,61 | -0,18% | 5,48 | 5,96 | 5,72 | 5,60 | 5,61 | 25.298 | 28.798.183.000 |
| 18/9/2024 | 6,25 | 5,62 | -10,08% | 5,62 | 6,87 | 6,15 | 5,61 | 5,62 | 43.803 | 49.351.130.900 |
| 17/9/2024 | 5,55 | 6,25 | +13,84% | 5,35 | 6,30 | 5,99 | 6,24 | 6,25 | 31.155 | 43.777.181.500 |
| 16/9/2024 | 5,37 | 5,49 | +10,91% | 5,11 | 5,71 | 5,43 | 5,48 | 5,49 | 31.980 | 35.001.995.500 |
| 13/9/2024 | 4,07 | 4,95 | +22,52% | 4,06 | 4,95 | 4,63 | 4,94 | 4,95 | 27.272 | 28.691.642.100 |
| 12/9/2024 | 4,19 | 4,04 | -2,65% | 4,03 | 4,20 | 4,10 | 4,03 | 4,04 | 11.150 | 9.532.098.100 |
| 11/9/2024 | 4,24 | 4,15 | -1,66% | 4,05 | 4,32 | 4,15 | 4,14 | 4,15 | 13.056 | 11.424.802.700 |
| 10/9/2024 | 4,19 | 4,22 | +3,69% | 3,91 | 4,36 | 4,15 | 4,21 | 4,22 | 23.170 | 21.451.794.300 |
| 9/9/2024 | 4,49 | 4,07 | -8,33% | 4,02 | 4,56 | 4,14 | 4,06 | 4,07 | 21.358 | 17.844.334.900 |
| 6/9/2024 | 4,77 | 4,44 | -6,33% | 4,40 | 5,03 | 4,67 | 4,43 | 4,44 | 16.959 | 15.076.904.400 |
| 5/9/2024 | 4,85 | 4,74 | -3,66% | 4,70 | 4,93 | 4,78 | 4,73 | 4,74 | 12.355 | 10.728.694.100 |
| 4/9/2024 | 5,00 | 4,92 | +1,23% | 4,65 | 5,15 | 4,93 | 4,92 | 4,93 | 18.196 | 17.077.346.000 |
| 3/9/2024 | 4,26 | 4,86 | +10,20% | 4,03 | 4,98 | 4,63 | 4,85 | 4,86 | 28.961 | 23.587.064.800 |
| 2/9/2024 | 5,43 | 4,41 | -18,18% | 4,41 | 5,45 | 4,59 | 4,41 | 4,42 | 24.565 | 20.037.372.900 |
| 30/8/2024 | 5,82 | 5,39 | -2,00% | 5,36 | 5,93 | 5,53 | 5,38 | 5,40 | 27.450 | 32.753.272.800 |
| 29/8/2024 | 7,16 | 5,50 | -24,14% | 5,35 | 7,16 | 5,78 | 5,49 | 5,50 | 57.899 | 55.634.540.200 |
| 28/8/2024 | 7,45 | 7,25 | -2,68% | 7,25 | 7,45 | 7,33 | 7,25 | 7,26 | 9.725 | 11.863.977.400 |
| 27/8/2024 | 7,59 | 7,45 | -1,84% | 7,42 | 7,64 | 7,49 | 7,45 | 7,46 | 8.773 | 8.632.602.100 |
| 26/8/2024 | 7,61 | 7,59 | -0,13% | 7,48 | 7,65 | 7,53 | 7,55 | 7,59 | 8.724 | 6.514.901.900 |
| 23/8/2024 | 7,48 | 7,60 | +2,01% | 7,46 | 7,68 | 7,61 | 7,60 | 7,61 | 8.080 | 10.429.511.800 |
| 22/8/2024 | 7,79 | 7,45 | -4,24% | 7,41 | 7,79 | 7,53 | 7,44 | 7,45 | 10.512 | 13.522.524.500 |
| 21/8/2024 | 7,72 | 7,78 | +1,17% | 7,72 | 8,09 | 7,90 | 7,77 | 7,78 | 10.733 | 13.206.291.500 |
| 20/8/2024 | 7,81 | 7,69 | -1,66% | 7,58 | 7,83 | 7,67 | 7,68 | 7,69 | 11.156 | 10.753.656.500 |
| 19/8/2024 | 7,51 | 7,82 | +5,53% | 7,37 | 7,92 | 7,68 | 7,81 | 7,82 | 16.775 | 15.786.079.100 |
| 16/8/2024 | 7,84 | 7,41 | -4,26% | 7,41 | 7,90 | 7,55 | 7,41 | 7,42 | 2.263 | 15.368.253.600 |
| 15/8/2024 | 7,80 | 7,74 | -0,13% | 7,60 | 7,93 | 7,78 | 7,73 | 7,74 | 2.299 | 11.391.968.900 |
| 14/8/2024 | 7,35 | 7,75 | +6,46% | 7,29 | 7,82 | 7,61 | 7,74 | 7,75 | 418 | 24.981.905.300 |
| 13/8/2024 | 7,05 | 7,28 | +4,00% | 7,02 | 7,36 | 7,21 | 7,27 | 7,28 | 5.314 | 16.884.976.800 |
| 12/8/2024 | 7,49 | 7,00 | -11,95% | 7,00 | 7,74 | 7,24 | 7,00 | 7,01 | 4.505 | 36.664.028.400 |
| 9/8/2024 | 7,72 | 7,95 | +3,79% | 7,29 | 7,97 | 7,68 | 7,94 | 7,95 | 7.840 | 28.105.832.200 |
| 8/8/2024 | 7,78 | 7,66 | -1,54% | 7,56 | 7,82 | 7,67 | 7,65 | 7,66 | 1.097 | 12.140.243.800 |
| 7/8/2024 | 8,01 | 7,78 | 0,00% | 7,75 | 8,08 | 7,86 | 7,78 | 7,79 | 2.207 | 13.233.033.800 |
| 6/8/2024 | 7,80 | 7,78 | +0,65% | 7,64 | 8,08 | 7,82 | 7,76 | 7,79 | 2.911 | 14.125.186.500 |
| 5/8/2024 | 7,51 | 7,73 | -2,77% | 7,33 | 7,74 | 7,54 | 7,73 | 7,74 | 6.651 | 15.530.062.100 |
| 2/8/2024 | 7,88 | 7,95 | +1,15% | 7,77 | 8,12 | 7,90 | 7,94 | 7,95 | 7.839 | 12.674.640.700 |
| 1/8/2024 | 8,10 | 7,86 | -1,75% | 7,74 | 8,33 | 8,01 | 7,86 | 7,87 | 1.870 | 12.745.519.600 |
| 31/7/2024 | 8,10 | 8,00 | -1,84% | 8,00 | 8,29 | 8,16 | 8,00 | 8,01 | 8.201 | 13.873.981.800 |
| 30/7/2024 | 7,85 | 8,15 | +2,26% | 7,85 | 8,17 | 8,02 | 8,14 | 8,15 | 9.143 | 11.061.334.800 |
| 29/7/2024 | 8,31 | 7,97 | -3,39% | 7,92 | 8,35 | 8,01 | 7,97 | 7,98 | 8.271 | 10.300.097.800 |
| 26/7/2024 | 7,84 | 8,25 | +6,87% | 7,73 | 8,26 | 8,02 | 8,24 | 8,26 | 9.835 | 11.052.803.200 |
| 25/7/2024 | 7,85 | 7,72 | -1,28% | 7,63 | 7,92 | 7,75 | 7,72 | 7,73 | 5.629 | 16.089.989.700 |
| 24/7/2024 | 8,04 | 7,82 | -3,58% | 7,78 | 8,13 | 7,94 | 7,82 | 7,83 | 629 | 9.443.301.600 |
| 23/7/2024 | 8,28 | 8,11 | -2,99% | 8,04 | 8,33 | 8,17 | 8,11 | 8,12 | 455 | 8.869.616.400 |
| 22/7/2024 | 8,45 | 8,36 | -0,24% | 8,36 | 8,66 | 8,51 | 8,36 | 8,38 | 8.189 | 9.003.369.900 |