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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 1,02 | 0,97 | -3,00% | 0,95 | 1,02 | 0,98 | 0,96 | 0,97 | 2.015 | 3.402.745 |
| 4/6/2025 | 1,00 | 1,00 | +3,09% | 0,99 | 1,07 | 1,03 | 1,00 | 1,01 | 2.509 | 5.160.287 |
| 3/6/2025 | 0,92 | 0,97 | +4,30% | 0,90 | 0,97 | 0,93 | 0,96 | 0,97 | 2.242 | 3.669.425 |
| 2/6/2025 | 0,91 | 0,93 | +3,33% | 0,90 | 0,96 | 0,92 | 0,92 | 0,93 | 2.836 | 4.943.170 |
| 30/5/2025 | 0,96 | 0,90 | -5,26% | 0,88 | 0,99 | 0,93 | 0,89 | 0,90 | 4.086 | 7.927.151 |
| 29/5/2025 | 1,02 | 0,95 | -8,65% | 0,92 | 1,02 | 0,98 | 0,95 | 0,96 | 5.007 | 10.469.318 |
| 28/5/2025 | 0,96 | 1,04 | -2,80% | 0,94 | 1,09 | 1,03 | 1,03 | 1,04 | 4.558 | 11.292.638 |
| 27/5/2025 | 1,10 | 1,07 | -2,73% | 1,07 | 1,13 | 1,09 | 1,06 | 1,07 | 2.193 | 4.773.121 |
| 26/5/2025 | 1,06 | 1,10 | +5,77% | 1,04 | 1,15 | 1,08 | 1,09 | 1,10 | 2.787 | 6.072.955 |
| 23/5/2025 | 1,08 | 1,04 | -3,70% | 1,03 | 1,12 | 1,06 | 1,03 | 1,04 | 3.255 | 8.387.905 |
| 22/5/2025 | 1,05 | 1,08 | +5,88% | 1,00 | 1,23 | 1,12 | 1,07 | 1,08 | 11.513 | 48.923.517 |
| 21/5/2025 | 1,06 | 1,02 | -5,56% | 1,01 | 1,07 | 1,03 | 1,01 | 1,02 | 3.653 | 8.441.901 |
| 20/5/2025 | 1,09 | 1,08 | 0,00% | 1,08 | 1,15 | 1,10 | 1,08 | 1,09 | 2.230 | 5.513.095 |
| 19/5/2025 | 1,11 | 1,08 | -2,70% | 1,07 | 1,11 | 1,08 | 1,07 | 1,08 | 2.864 | 6.477.642 |
| 16/5/2025 | 1,16 | 1,11 | -3,48% | 1,08 | 1,18 | 1,11 | 1,10 | 1,11 | 3.237 | 7.827.635 |
| 15/5/2025 | 1,21 | 1,15 | -4,96% | 1,14 | 1,27 | 1,21 | 1,15 | 1,16 | 5.046 | 16.423.254 |
| 14/5/2025 | 1,35 | 1,21 | -14,79% | 1,20 | 1,36 | 1,23 | 1,20 | 1,21 | 5.650 | 18.035.323 |
| 13/5/2025 | 1,31 | 1,42 | +11,81% | 1,29 | 1,48 | 1,35 | 1,42 | 1,43 | 2.759 | 9.176.805 |
| 12/5/2025 | 1,29 | 1,27 | +0,79% | 1,23 | 1,40 | 1,26 | 1,27 | 1,28 | 3.590 | 13.989.928 |
| 9/5/2025 | 1,45 | 1,26 | -11,89% | 1,22 | 1,45 | 1,28 | 1,25 | 1,26 | 6.709 | 28.402.936 |
| 8/5/2025 | 1,44 | 1,43 | -0,69% | 1,40 | 1,48 | 1,43 | 1,43 | 1,44 | 1.960 | 6.310.277 |
| 7/5/2025 | 1,46 | 1,44 | -0,69% | 1,42 | 1,51 | 1,46 | 1,43 | 1,44 | 2.315 | 5.958.863 |
| 6/5/2025 | 1,46 | 1,45 | -0,68% | 1,44 | 1,54 | 1,47 | 1,44 | 1,45 | 2.330 | 6.466.589 |
| 5/5/2025 | 1,50 | 1,46 | -1,35% | 1,41 | 1,52 | 1,46 | 1,45 | 1,46 | 3.331 | 11.621.787 |
| 2/5/2025 | 1,48 | 1,48 | -15,43% | 1,40 | 1,60 | 1,49 | 1,47 | 1,48 | 3.923 | 12.305.334 |
| 29/4/2025 | 1,94 | 1,75 | -8,85% | 1,73 | 2,01 | 1,80 | 1,75 | 1,76 | 5.298 | 23.180.106 |
| 28/4/2025 | 2,00 | 1,92 | -2,04% | 1,66 | 2,14 | 1,80 | 1,92 | 1,93 | 18.080 | 119.521.868 |
| 25/4/2025 | 2,44 | 1,96 | -18,33% | 1,95 | 2,49 | 2,11 | 1,96 | 1,97 | 33.418 | 282.139.292 |
| 24/4/2025 | 3,15 | 2,40 | -22,58% | 2,36 | 3,16 | 2,84 | 2,39 | 2,40 | 21.086 | 171.314.847 |
| 23/4/2025 | 3,05 | 3,10 | +2,31% | 3,04 | 3,23 | 3,14 | 3,10 | 3,13 | 1.019 | 5.242.423 |
| 22/4/2025 | 3,06 | 3,03 | -2,26% | 2,97 | 3,15 | 3,01 | 3,02 | 3,03 | 1.188 | 5.468.626 |
| 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 |