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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
AZUL4F - AZUL - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 3,12 | 3,10 | +0,98% | 3,04 | 3,19 | 3,08 | 3,08 | 3,10 | 871 | 3.576.593 |
| 16/4/2025 | 3,14 | 3,07 | -2,54% | 3,05 | 3,15 | 3,10 | 3,07 | 3,09 | 913 | 4.454.037 |
| 15/4/2025 | 3,40 | 3,15 | -7,89% | 3,11 | 3,47 | 3,20 | 3,15 | 3,18 | 3.605 | 38.071.489 |
| 14/4/2025 | 3,00 | 3,42 | +13,62% | 3,00 | 3,42 | 3,23 | 3,41 | 3,42 | 1.843 | 8.037.145 |
| 11/4/2025 | 3,00 | 3,01 | -1,31% | 2,98 | 3,07 | 3,01 | 3,01 | 3,02 | 606 | 2.970.860 |
| 10/4/2025 | 3,15 | 3,05 | -2,87% | 2,98 | 3,15 | 3,05 | 3,02 | 3,05 | 990 | 5.294.122 |
| 9/4/2025 | 3,00 | 3,14 | +3,29% | 2,92 | 3,15 | 3,03 | 3,12 | 3,14 | 928 | 4.765.470 |
| 8/4/2025 | 3,10 | 3,04 | -1,30% | 2,98 | 3,19 | 3,07 | 3,03 | 3,04 | 1.006 | 5.029.129 |
| 7/4/2025 | 3,17 | 3,08 | -3,45% | 3,04 | 3,21 | 3,10 | 3,08 | 3,10 | 1.266 | 6.364.564 |
| 4/4/2025 | 3,32 | 3,19 | -3,92% | 3,15 | 3,34 | 3,20 | 3,19 | 3,21 | 909 | 4.691.698 |
| 3/4/2025 | 3,28 | 3,32 | +0,30% | 3,25 | 3,38 | 3,30 | 3,30 | 3,32 | 788 | 3.743.126 |
| 2/4/2025 | 3,20 | 3,31 | +3,44% | 3,20 | 3,41 | 3,28 | 3,30 | 3,31 | 932 | 5.598.940 |
| 1/4/2025 | 3,29 | 3,20 | -3,90% | 3,20 | 3,33 | 3,26 | 3,20 | 3,24 | 1.196 | 6.545.801 |
| 31/3/2025 | 3,44 | 3,33 | -2,35% | 3,29 | 3,44 | 3,32 | 3,31 | 3,33 | 1.051 | 5.536.896 |
| 28/3/2025 | 3,49 | 3,41 | -2,85% | 3,34 | 3,51 | 3,40 | 3,40 | 3,41 | 1.091 | 6.136.917 |
| 27/3/2025 | 3,53 | 3,51 | 0,00% | 3,47 | 3,54 | 3,50 | 3,48 | 3,51 | 861 | 4.997.548 |
| 26/3/2025 | 3,63 | 3,51 | -3,04% | 3,49 | 3,64 | 3,55 | 3,49 | 3,51 | 1.057 | 5.592.259 |
| 25/3/2025 | 3,66 | 3,62 | 0,00% | 3,59 | 3,68 | 3,63 | 3,61 | 3,62 | 638 | 4.055.902 |
| 24/3/2025 | 3,70 | 3,62 | -0,28% | 3,62 | 3,71 | 3,66 | 3,62 | 3,64 | 931 | 4.696.474 |
| 21/3/2025 | 3,75 | 3,63 | -3,71% | 3,61 | 3,84 | 3,69 | 3,63 | 3,65 | 1.067 | 6.848.184 |
| 20/3/2025 | 3,74 | 3,77 | +0,80% | 3,74 | 3,87 | 3,81 | 3,77 | 3,82 | 865 | 4.380.152 |
| 19/3/2025 | 3,74 | 3,74 | +1,08% | 3,69 | 3,80 | 3,74 | 3,74 | 3,77 | 738 | 4.430.120 |
| 18/3/2025 | 3,79 | 3,70 | -3,39% | 3,68 | 3,82 | 3,71 | 3,70 | 3,73 | 770 | 4.561.620 |
| 17/3/2025 | 3,77 | 3,83 | +2,41% | 3,76 | 3,85 | 3,80 | 3,81 | 3,83 | 553 | 3.342.652 |
| 14/3/2025 | 3,62 | 3,74 | +2,19% | 3,62 | 3,81 | 3,74 | 3,73 | 3,74 | 661 | 4.253.812 |
| 13/3/2025 | 3,73 | 3,66 | -2,40% | 3,65 | 3,75 | 3,68 | 3,65 | 3,66 | 816 | 4.904.929 |
| 12/3/2025 | 3,74 | 3,75 | +0,27% | 3,72 | 3,80 | 3,75 | 3,75 | 3,76 | 545 | 2.554.984 |
| 11/3/2025 | 3,86 | 3,74 | -2,09% | 3,72 | 3,86 | 3,77 | 3,73 | 3,74 | 756 | 4.270.278 |
| 10/3/2025 | 3,89 | 3,82 | -3,29% | 3,77 | 3,90 | 3,83 | 3,80 | 3,82 | 678 | 3.872.134 |
| 7/3/2025 | 3,78 | 3,95 | +3,95% | 3,75 | 3,97 | 3,87 | 3,90 | 3,95 | 702 | 4.805.818 |
| 6/3/2025 | 3,82 | 3,80 | -2,06% | 3,79 | 3,87 | 3,82 | 3,80 | 3,82 | 597 | 3.170.415 |
| 5/3/2025 | 3,87 | 3,88 | +3,19% | 3,76 | 3,90 | 3,85 | 3,82 | 3,88 | 414 | 2.350.117 |
| 28/2/2025 | 3,87 | 3,76 | -2,59% | 3,71 | 3,94 | 3,82 | 3,76 | 3,81 | 804 | 3.948.142 |
| 27/2/2025 | 3,80 | 3,86 | +1,58% | 3,76 | 3,95 | 3,86 | 3,86 | 3,89 | 877 | 4.609.092 |
| 26/2/2025 | 4,11 | 3,80 | -6,63% | 3,74 | 4,18 | 3,83 | 3,75 | 3,80 | 1.848 | 9.533.573 |
| 25/2/2025 | 3,78 | 4,07 | +7,67% | 3,76 | 4,17 | 3,99 | 4,06 | 4,07 | 1.926 | 12.243.283 |
| 24/2/2025 | 3,70 | 3,78 | +3,00% | 3,70 | 3,94 | 3,81 | 3,78 | 3,84 | 1.781 | 10.762.237 |
| 21/2/2025 | 3,71 | 3,67 | -1,61% | 3,54 | 3,74 | 3,61 | 3,61 | 3,67 | 1.187 | 8.146.523 |
| 20/2/2025 | 3,86 | 3,73 | -1,84% | 3,71 | 3,88 | 3,77 | 3,71 | 3,73 | 764 | 5.029.831 |
| 19/2/2025 | 3,92 | 3,80 | -2,31% | 3,80 | 3,93 | 3,85 | 3,80 | 3,82 | 797 | 5.237.593 |
| 18/2/2025 | 3,94 | 3,89 | -0,77% | 3,86 | 4,01 | 3,93 | 3,89 | 3,90 | 747 | 3.990.993 |
| 17/2/2025 | 3,84 | 3,92 | +1,82% | 3,84 | 4,05 | 3,97 | 3,92 | 3,97 | 1.278 | 8.517.786 |
| 14/2/2025 | 3,60 | 3,85 | +5,77% | 3,57 | 3,85 | 3,74 | 3,77 | 3,85 | 1.000 | 6.592.889 |
| 13/2/2025 | 3,59 | 3,64 | +2,54% | 3,55 | 3,72 | 3,63 | 3,60 | 3,64 | 903 | 5.616.813 |
| 12/2/2025 | 3,55 | 3,55 | +0,85% | 3,42 | 3,64 | 3,50 | 3,54 | 3,55 | 1.266 | 6.906.538 |
| 11/2/2025 | 3,62 | 3,52 | -5,12% | 3,48 | 3,71 | 3,59 | 3,52 | 3,53 | 1.899 | 16.969.074 |
| 10/2/2025 | 3,82 | 3,71 | -1,07% | 3,63 | 3,83 | 3,71 | 3,69 | 3,71 | 1.772 | 16.737.101 |
| 7/2/2025 | 3,98 | 3,75 | -5,30% | 3,70 | 3,99 | 3,81 | 3,75 | 3,77 | 1.687 | 13.782.907 |
| 6/2/2025 | 3,84 | 3,96 | +3,13% | 3,78 | 4,01 | 3,93 | 3,96 | 3,98 | 1.425 | 8.989.744 |
| 5/2/2025 | 4,17 | 3,84 | -8,13% | 3,80 | 4,23 | 3,95 | 3,84 | 3,85 | 2.889 | 15.919.093 |
| 4/2/2025 | 4,34 | 4,18 | -3,24% | 4,18 | 4,37 | 4,24 | 4,18 | 4,24 | 2.888 | 8.136.387 |
| 3/2/2025 | 4,58 | 4,32 | -6,09% | 4,28 | 4,61 | 4,39 | 4,32 | 4,34 | 1.648 | 12.128.340 |
| 31/1/2025 | 4,62 | 4,60 | -0,43% | 4,46 | 4,63 | 4,54 | 4,57 | 4,60 | 939 | 8.111.067 |
| 30/1/2025 | 4,52 | 4,62 | +2,21% | 4,49 | 4,62 | 4,56 | 4,57 | 4,62 | 863 | 5.832.507 |
| 29/1/2025 | 4,66 | 4,52 | +1,12% | 4,47 | 4,79 | 4,61 | 4,48 | 4,52 | 1.782 | 11.472.976 |
| 28/1/2025 | 4,61 | 4,47 | -4,08% | 4,45 | 4,75 | 4,59 | 4,45 | 4,47 | 919 | 6.135.426 |
| 27/1/2025 | 4,51 | 4,66 | +1,97% | 4,41 | 4,70 | 4,58 | 4,65 | 4,66 | 1.048 | 8.735.855 |
| 24/1/2025 | 4,59 | 4,57 | -0,65% | 4,47 | 4,63 | 4,57 | 4,54 | 4,57 | 654 | 5.501.859 |
| 23/1/2025 | 4,59 | 4,60 | +0,88% | 4,47 | 4,68 | 4,58 | 4,59 | 4,60 | 988 | 7.578.586 |
| 22/1/2025 | 4,30 | 4,56 | +6,05% | 4,30 | 4,75 | 4,56 | 4,56 | 4,61 | 2.074 | 14.748.747 |
| 21/1/2025 | 4,34 | 4,30 | -1,83% | 4,21 | 4,34 | 4,27 | 4,30 | 4,31 | 823 | 4.971.885 |
| 20/1/2025 | 4,43 | 4,38 | -1,57% | 4,29 | 4,44 | 4,35 | 4,30 | 4,38 | 964 | 6.531.383 |