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.
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 |
| 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 |
| 17/1/2025 | 4,59 | 4,45 | -1,98% | 4,38 | 4,60 | 4,47 | 4,45 | 4,47 | 1.234 | 9.305.903 |
| 16/1/2025 | 4,65 | 4,54 | +3,18% | 4,50 | 4,94 | 4,64 | 4,54 | 4,58 | 3.351 | 45.583.715 |
| 15/1/2025 | 4,16 | 4,40 | +6,80% | 4,16 | 4,41 | 4,28 | 4,36 | 4,40 | 1.119 | 17.038.556 |
| 14/1/2025 | 4,11 | 4,12 | -0,72% | 4,06 | 4,17 | 4,12 | 4,12 | 4,16 | 1.008 | 16.871.192 |
| 13/1/2025 | 4,14 | 4,15 | +0,48% | 4,04 | 4,16 | 4,11 | 4,09 | 4,15 | 1.622 | 35.468.528 |
| 10/1/2025 | 4,34 | 4,13 | -6,14% | 4,08 | 4,45 | 4,16 | 4,11 | 4,13 | 1.422 | 27.760.150 |
| 9/1/2025 | 4,21 | 4,40 | +6,02% | 4,20 | 4,55 | 4,40 | 4,31 | 4,40 | 2.609 | 11.466.401 |
| 8/1/2025 | 4,20 | 4,15 | +0,24% | 4,06 | 4,22 | 4,13 | 4,15 | 4,17 | 1.136 | 9.975.058 |
| 7/1/2025 | 4,34 | 4,14 | -3,50% | 4,14 | 4,36 | 4,26 | 4,14 | 4,18 | 1.628 | 10.451.918 |
| 6/1/2025 | 3,82 | 4,29 | +15,01% | 3,82 | 4,31 | 4,17 | 4,26 | 4,29 | 3.475 | 24.170.321 |
| 3/1/2025 | 3,70 | 3,73 | +2,47% | 3,62 | 3,80 | 3,70 | 3,72 | 3,73 | 1.382 | 7.977.281 |
| 2/1/2025 | 3,54 | 3,64 | +1,39% | 3,49 | 3,77 | 3,64 | 3,64 | 3,70 | 1.609 | 7.849.118 |
| 30/12/2024 | 3,36 | 3,59 | +5,90% | 3,32 | 3,59 | 3,43 | 3,51 | 3,59 | 1.177 | 7.338.270 |
| 27/12/2024 | 3,35 | 3,39 | +1,80% | 3,31 | 3,45 | 3,35 | 3,35 | 3,39 | 1.298 | 13.794.029 |
| 26/12/2024 | 3,34 | 3,33 | -1,19% | 3,24 | 3,40 | 3,31 | 3,33 | 3,35 | 2.067 | 33.292.879 |
| 23/12/2024 | 3,65 | 3,37 | -8,17% | 3,33 | 3,69 | 3,37 | 3,34 | 3,37 | 2.754 | 32.774.742 |
| 20/12/2024 | 3,72 | 3,67 | -1,87% | 3,62 | 3,77 | 3,68 | 3,67 | 3,71 | 1.341 | 19.905.620 |
| 19/12/2024 | 3,61 | 3,74 | +3,89% | 3,60 | 3,79 | 3,68 | 3,71 | 3,74 | 1.106 | 9.413.784 |
| 18/12/2024 | 4,01 | 3,60 | -11,98% | 3,53 | 4,03 | 3,74 | 3,59 | 3,60 | 3.009 | 36.607.280 |
| 17/12/2024 | 4,03 | 4,09 | +0,49% | 3,88 | 4,12 | 3,98 | 4,02 | 4,09 | 1.357 | 15.691.012 |
| 16/12/2024 | 4,18 | 4,07 | -1,69% | 4,00 | 4,27 | 4,09 | 4,05 | 4,07 | 1.881 | 19.224.190 |
| 13/12/2024 | 4,27 | 4,14 | -1,90% | 4,12 | 4,33 | 4,17 | 4,14 | 4,17 | 1.818 | 38.311.851 |
| 12/12/2024 | 4,44 | 4,22 | -4,31% | 4,15 | 4,50 | 4,23 | 4,22 | 4,24 | 2.062 | 21.620.159 |
| 11/12/2024 | 4,51 | 4,41 | -1,34% | 4,26 | 4,61 | 4,39 | 4,41 | 4,48 | 1.944 | 23.138.669 |
| 10/12/2024 | 4,41 | 4,47 | +0,45% | 4,35 | 4,57 | 4,48 | 4,47 | 4,52 | 1.282 | 25.617.853 |
| 9/12/2024 | 4,37 | 4,45 | -0,89% | 4,35 | 4,59 | 4,47 | 4,44 | 4,45 | 1.186 | 10.277.188 |