AZUL4 (AZUL PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
15/04/2137,8237,8238,2838,6337,8011.7524.247.300162.223.908
14/04/2138,1038,1038,1438,7437,8316.4106.550.800250.572.885
13/04/2138,0338,0338,5038,5337,5719.9197.957.600302.382.131
12/04/2138,3538,3539,3339,6838,1022.2258.760.800337.970.255
09/04/2139,3539,3539,8040,1539,0617.7867.662.700302.791.663
08/04/2139,9639,9639,6140,1739,209.5143.765.600149.677.496
07/04/2139,4539,4539,6540,3739,0412.9635.849.600231.397.663
06/04/2139,6739,6739,5940,0639,0610.8695.302.500209.656.629
05/04/2139,8039,8038,5040,0538,4015.3877.079.500278.760.337
01/04/2137,9937,9938,2539,0237,9513.3805.724.200219.588.036
31/03/2137,8537,8539,0339,7037,3925.42311.239.500428.409.758
30/03/2139,0139,0136,2739,2536,2727.84011.449.900439.170.187
29/03/2136,4836,4837,4737,8936,3919.6727.946.100293.926.622
26/03/2137,3737,3737,9438,1636,5318.6627.170.500267.432.823
25/03/2137,2137,2136,7237,4335,8017.4807.106.000260.019.574
24/03/2136,5336,5337,5038,4536,4523.7129.396.300352.427.535
23/03/2136,7536,7538,9138,9836,5040.62115.519.900584.402.933
22/03/2139,4339,4340,9841,2039,0622.0718.084.200321.211.475
19/03/2141,9941,9940,8042,3240,1813.1286.068.300251.434.425
18/03/2140,7040,7041,1942,1840,2715.1936.085.200250.626.579