Mercado fechado

Azul S.A. (AZUL4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
9,77+0,55 (+5,97%)
No fechamento: 05:07PM BRT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20249,459,849,329,779,7715.591.500
25 de abr. de 20249,459,458,869,229,2226.452.100
24 de abr. de 20249,9910,059,579,599,5914.882.600
23 de abr. de 202410,0610,159,929,949,9411.010.500
22 de abr. de 202410,0110,299,9310,1310,1313.120.200
19 de abr. de 202410,0010,329,859,949,9420.050.100
18 de abr. de 202410,3810,819,7210,0710,0730.799.100
17 de abr. de 202410,8611,0010,2910,4710,4716.414.700
16 de abr. de 202410,3510,669,8810,4710,4725.639.900
15 de abr. de 202411,1611,3410,4410,6910,6926.210.700
12 de abr. de 202412,2512,2511,0311,1611,1630.081.300
11 de abr. de 202412,7912,8312,3312,4112,419.761.700
10 de abr. de 202413,5313,5712,6812,7612,7614.526.000
09 de abr. de 202413,4313,7613,3113,7113,716.359.700
08 de abr. de 202413,0513,5812,9513,3013,308.204.600
05 de abr. de 202413,0013,2012,8412,9612,966.588.000
04 de abr. de 202412,6013,4812,6012,9012,9014.858.700
03 de abr. de 202412,5812,6712,2812,5512,559.569.700
02 de abr. de 202412,9313,0912,6012,6012,608.665.600
01 de abr. de 202413,3613,3912,6612,9712,9714.208.200
28 de mar. de 202414,5014,5213,0013,0413,0421.249.100
27 de mar. de 202414,0214,3513,8614,1214,127.127.200
26 de mar. de 202414,1014,4513,9314,0014,007.585.300
25 de mar. de 202413,9114,2013,9014,0814,085.039.600
22 de mar. de 202414,1614,4214,0014,0614,067.867.500
21 de mar. de 202414,4014,4914,0814,2714,2711.752.200
20 de mar. de 202413,7914,5413,7514,4014,4014.353.700
19 de mar. de 202413,8314,0913,6013,7913,7911.599.700
18 de mar. de 202413,5413,8213,1613,8213,8220.942.800
15 de mar. de 202412,6513,4912,3613,4913,4923.772.200
14 de mar. de 202412,8012,8012,3612,6212,628.139.000
13 de mar. de 202412,4412,8712,2612,7412,7410.748.600
12 de mar. de 202412,1612,6011,9312,5012,5014.277.400
11 de mar. de 202412,1512,4112,0812,0912,099.481.800
08 de mar. de 202411,9612,6511,8812,2912,2910.917.300
07 de mar. de 202412,3312,4512,0512,0912,096.427.600
06 de mar. de 202412,5112,6812,1812,3112,3110.095.100
05 de mar. de 202412,1612,6912,1512,3612,3622.145.700
04 de mar. de 202412,3012,3311,8811,9011,909.338.600
01 de mar. de 202412,1112,3111,8612,2512,259.932.700
29 de fev. de 202412,2012,4311,9912,0912,099.378.300
28 de fev. de 202412,4512,5612,2412,2812,289.621.700
27 de fev. de 202411,8712,6211,8612,5712,5718.106.600
26 de fev. de 202411,7511,9511,6211,7311,7310.429.500
23 de fev. de 202412,1012,2411,7411,7411,7411.104.800
22 de fev. de 202411,9512,3311,9512,0212,0212.953.300
21 de fev. de 202412,3012,3111,8011,8211,8211.426.800
20 de fev. de 202411,9412,4011,7212,3612,3613.216.400
19 de fev. de 202412,1712,1711,9111,9711,977.331.800
16 de fev. de 202412,2612,5911,9012,2012,2013.205.100
15 de fev. de 202412,1812,5012,0712,1612,1611.384.000
14 de fev. de 202412,0012,3411,9012,1412,1410.280.300
09 de fev. de 202412,4012,5712,0812,1512,1511.611.500
08 de fev. de 202412,9513,0012,0712,3812,3822.973.900
07 de fev. de 202413,2913,3412,9413,0113,0110.489.600
06 de fev. de 202412,9513,6112,9513,4013,4015.043.800
05 de fev. de 202413,5013,8412,8812,9112,9114.663.600
02 de fev. de 202414,0714,2313,4313,7313,7317.677.200
01 de fev. de 202413,4913,6012,8013,2513,2518.051.700
31 de jan. de 202413,1813,9213,1713,4013,4014.413.700
30 de jan. de 202413,7513,9713,1713,2013,2019.395.300
29 de jan. de 202414,2014,3613,7213,8413,8412.002.400
26 de jan. de 202414,1814,3613,8014,2714,2719.202.600
25 de jan. de 202413,4514,0813,3714,0714,0722.540.400
24 de jan. de 202413,7313,8613,2713,2713,279.979.200
23 de jan. de 202413,4713,7313,3913,5313,5310.420.800
22 de jan. de 202413,4213,9313,1513,2513,2516.416.400
19 de jan. de 202412,7813,2612,4913,1113,1115.808.500
18 de jan. de 202412,7813,0512,5012,6212,6211.013.300
17 de jan. de 202412,8313,2512,5512,5512,5514.089.500
16 de jan. de 202413,5213,5612,6712,9212,9227.264.000
15 de jan. de 202413,6013,9013,2713,6413,6415.553.100
12 de jan. de 202414,1314,5813,8613,9713,9711.307.300
11 de jan. de 202414,7614,8814,0914,2214,2212.722.400
10 de jan. de 202414,9115,2714,6814,6914,6913.024.100
09 de jan. de 202414,6015,0214,4214,8214,8212.110.100
08 de jan. de 202413,7214,9113,7014,8914,8919.427.700
05 de jan. de 202413,7614,2013,5413,8313,8311.849.000
04 de jan. de 202414,2114,3213,7713,8413,8410.871.600
03 de jan. de 202414,7014,8514,1814,2114,2114.705.100
02 de jan. de 202415,8215,8214,6614,7014,7017.737.100
28 de dez. de 202316,5116,6315,9216,0116,0110.232.700
27 de dez. de 202316,1816,6616,1416,5716,577.375.500
26 de dez. de 202316,2916,3616,1016,2616,266.112.900
22 de dez. de 202316,5716,5716,0116,3016,3012.767.000
21 de dez. de 202316,2516,5615,9816,4116,4113.168.500
20 de dez. de 202316,2116,6015,8115,8415,8412.295.100
19 de dez. de 202316,0516,8316,0516,2716,2716.272.000
18 de dez. de 202316,0216,1815,7515,9115,9110.626.700
15 de dez. de 202317,0717,0715,9015,9015,9026.083.800
14 de dez. de 202317,0117,4416,7416,8116,8113.879.000
13 de dez. de 202315,9016,9215,8516,8416,8413.283.100
12 de dez. de 202316,0616,1415,7615,8315,836.235.200
11 de dez. de 202316,1016,1815,7115,9915,998.194.800
08 de dez. de 202317,0017,1016,0116,1216,1213.593.600
07 de dez. de 202316,4516,8916,4016,8516,858.723.200
06 de dez. de 202316,2416,5516,1316,3016,3010.879.700
05 de dez. de 202316,1916,3315,5115,9015,9015.566.600
04 de dez. de 202317,0017,0015,9616,0216,0212.959.600
01 de dez. de 202316,9917,3416,8617,0117,0110.602.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...