0,573€
-9,13%
Echtzeit-Aktienkurs Azul S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Azul S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 0,63 | 0,67 | 0,56 | 0,58 | -7,94% | - |
| 08.05.2025 | 0,62 | 0,65 | 0,62 | 0,63 | 1,20% | - |
| 07.05.2025 | 0,63 | 0,65 | 0,62 | 0,62 | -0,40% | - |
| 06.05.2025 | 0,64 | 0,68 | 0,63 | 0,63 | -1,96% | - |
| 05.05.2025 | 0,65 | 0,69 | 0,64 | 0,64 | -2,67% | - |
| 02.05.2025 | 0,63 | 0,70 | 0,61 | 0,66 | 0,00% | - |
| 30.04.2025 | 0,75 | 0,81 | 0,66 | 0,66 | -12,37% | - |
| 29.04.2025 | 0,76 | 0,84 | 0,73 | 0,75 | -2,92% | - |
| 28.04.2025 | 0,73 | 0,89 | 0,60 | 0,77 | 6,57% | 10.908,00 |
| 25.04.2025 | 0,95 | 1,02 | 0,43 | 0,72 | -22,10% | 1.954,00 |
| 24.04.2025 | 1,39 | 1,39 | 0,93 | 0,93 | -33,27% | - |
| 23.04.2025 | 1,34 | 1,43 | 1,34 | 1,39 | 3,73% | - |
| 22.04.2025 | 1,35 | 1,38 | 1,33 | 1,34 | -1,47% | - |
| 17.04.2025 | 1,34 | 1,38 | 1,32 | 1,36 | 1,49% | - |
| 16.04.2025 | 1,36 | 1,36 | 1,32 | 1,34 | -0,74% | - |
| 15.04.2025 | 1,47 | 1,50 | 1,32 | 1,35 | -8,16% | - |
| 14.04.2025 | 1,30 | 1,49 | 1,22 | 1,47 | 13,95% | - |
| 11.04.2025 | 1,30 | 1,33 | 1,27 | 1,29 | -0,39% | - |
| 10.04.2025 | 1,39 | 1,40 | 1,28 | 1,30 | -7,50% | - |
| 09.04.2025 | 1,26 | 1,42 | 1,24 | 1,40 | 11,55% | - |
| 08.04.2025 | 1,38 | 1,42 | 1,26 | 1,26 | -9,06% | - |
| 07.04.2025 | 1,42 | 1,45 | 1,34 | 1,38 | -2,47% | - |
| 04.04.2025 | 1,51 | 1,52 | 1,40 | 1,42 | -6,29% | - |
| 03.04.2025 | 1,52 | 1,56 | 1,41 | 1,51 | -0,33% | - |
| 02.04.2025 | 1,48 | 1,55 | 1,48 | 1,52 | 2,36% | - |
| 01.04.2025 | 1,50 | 1,57 | 1,45 | 1,48 | -1,33% | - |
| 31.03.2025 | 1,56 | 1,59 | 1,50 | 1,50 | -3,85% | - |
| 28.03.2025 | 1,61 | 1,64 | 1,52 | 1,56 | -3,11% | - |
| 27.03.2025 | 1,65 | 1,69 | 1,60 | 1,61 | -2,42% | - |
| 26.03.2025 | 1,61 | 1,67 | 1,60 | 1,65 | 2,48% | - |
| 25.03.2025 | 1,64 | 1,68 | 1,59 | 1,61 | -1,83% | - |
| 24.03.2025 | 1,61 | 1,74 | 1,60 | 1,64 | 1,86% | - |
| 21.03.2025 | 1,76 | 1,76 | 1,60 | 1,61 | -8,26% | - |
| 20.03.2025 | 1,66 | 1,77 | 1,66 | 1,76 | 5,72% | - |
| 19.03.2025 | 1,63 | 1,75 | 1,63 | 1,66 | 1,84% | - |
| 18.03.2025 | 1,72 | 1,72 | 1,61 | 1,63 | -4,96% | - |
| 17.03.2025 | 1,69 | 1,75 | 1,66 | 1,72 | 1,78% | - |
| 14.03.2025 | 1,58 | 1,73 | 1,56 | 1,69 | 6,98% | - |
| 13.03.2025 | 1,59 | 1,64 | 1,54 | 1,58 | -0,94% | - |
| 12.03.2025 | 1,67 | 1,72 | 1,57 | 1,59 | -4,79% | - |
| 11.03.2025 | 1,62 | 1,69 | 1,58 | 1,67 | 2,77% | - |
| 10.03.2025 | 1,73 | 1,73 | 1,60 | 1,63 | -5,80% | - |
| 07.03.2025 | 1,71 | 1,78 | 1,67 | 1,73 | 0,58% | - |
| 06.03.2025 | 1,77 | 1,79 | 1,70 | 1,72 | -2,83% | - |
| 05.03.2025 | 1,63 | 1,78 | 1,62 | 1,77 | 8,62% | 60,00 |
| 04.03.2025 | 1,67 | 1,69 | 1,62 | 1,63 | -2,40% | - |
| 03.03.2025 | 1,77 | 1,82 | 1,66 | 1,67 | -5,67% | - |
| 28.02.2025 | 1,81 | 1,85 | 1,73 | 1,77 | -2,22% | - |
| 27.02.2025 | 1,74 | 1,85 | 1,74 | 1,81 | 3,74% | - |
| 26.02.2025 | 1,83 | 1,89 | 1,74 | 1,74 | -4,66% | - |
| 25.02.2025 | 1,79 | 1,88 | 1,68 | 1,83 | 2,24% | - |
| 24.02.2025 | 1,73 | 2,06 | 1,72 | 1,79 | 3,48% | - |
| 21.02.2025 | 1,82 | 1,82 | 1,70 | 1,73 | -4,96% | - |
| 20.02.2025 | 1,84 | 1,86 | 1,79 | 1,82 | -1,36% | - |
| 19.02.2025 | 1,95 | 2,04 | 1,79 | 1,84 | -5,40% | - |
| 18.02.2025 | 1,89 | 1,99 | 1,88 | 1,95 | 3,18% | - |
| 17.02.2025 | 1,89 | 1,89 | 1,88 | 1,89 | -0,26% | - |
| 14.02.2025 | 1,82 | 1,90 | 1,81 | 1,89 | 5,00% | - |
| 13.02.2025 | 1,75 | 1,81 | 1,72 | 1,80 | 3,15% | - |
| 12.02.2025 | 1,72 | 1,76 | 1,68 | 1,75 | 1,75% | - |
| 11.02.2025 | 1,78 | 1,84 | 1,71 | 1,72 | -3,65% | - |
| 10.02.2025 | 1,89 | 1,96 | 1,78 | 1,78 | -5,57% | - |
| 07.02.2025 | 1,97 | 2,03 | 1,83 | 1,89 | -4,07% | - |
| 06.02.2025 | 1,99 | 2,09 | 1,95 | 1,97 | -1,01% | - |
| 05.02.2025 | 2,14 | 2,18 | 1,97 | 1,99 | -8,10% | - |
| 04.02.2025 | 2,25 | 2,26 | 2,15 | 2,16 | -4,85% | - |
| 03.02.2025 | 2,36 | 2,38 | 2,19 | 2,27 | -4,22% | - |
| 31.01.2025 | 2,32 | 2,37 | 2,27 | 2,37 | 2,16% | - |
| 30.01.2025 | 2,28 | 2,34 | 2,24 | 2,32 | 1,31% | - |
| 29.01.2025 | 2,16 | 2,39 | 2,11 | 2,29 | 6,02% | 165,00 |
| 28.01.2025 | 2,27 | 2,34 | 2,16 | 2,16 | -5,26% | - |
| 27.01.2025 | 2,20 | 2,34 | 2,12 | 2,28 | 3,64% | - |
| 24.01.2025 | 2,26 | 2,32 | 2,20 | 2,20 | -2,65% | - |
| 23.01.2025 | 2,37 | 2,37 | 2,25 | 2,26 | -4,64% | - |
| 22.01.2025 | 2,08 | 2,37 | 2,08 | 2,37 | 13,40% | - |
| 21.01.2025 | 2,23 | 2,27 | 2,06 | 2,09 | -6,28% | - |
| 20.01.2025 | 2,28 | 2,28 | 2,23 | 2,23 | -2,62% | - |
| 17.01.2025 | 2,28 | 2,32 | 2,16 | 2,29 | 0,44% | - |
| 16.01.2025 | 2,10 | 2,34 | 2,10 | 2,28 | 8,57% | 300,00 |
| 15.01.2025 | 1,98 | 2,10 | 1,96 | 2,10 | 6,60% | - |
| 14.01.2025 | 2,00 | 2,02 | 1,92 | 1,97 | -1,75% | - |
| 13.01.2025 | 1,95 | 2,01 | 1,90 | 2,01 | 3,08% | - |
| 10.01.2025 | 2,05 | 2,08 | 1,93 | 1,95 | -4,89% | - |
| 09.01.2025 | 1,96 | 2,10 | 1,96 | 2,05 | 4,87% | - |
| 08.01.2025 | 1,95 | 2,05 | 1,88 | 1,95 | 0,26% | - |
| 07.01.2025 | 1,95 | 2,06 | 1,93 | 1,95 | 0,26% | - |
| 06.01.2025 | 1,77 | 1,99 | 1,74 | 1,94 | 9,92% | - |
| 03.01.2025 | 1,72 | 1,77 | 1,69 | 1,77 | 2,62% | - |
| 02.01.2025 | 1,60 | 1,75 | 1,54 | 1,72 | 7,50% | - |
| 30.12.2024 | 1,54 | 1,64 | 1,54 | 1,60 | 3,23% | - |
| 27.12.2024 | 1,57 | 1,60 | 1,52 | 1,55 | -0,96% | - |
| 23.12.2024 | 1,71 | 1,79 | 1,56 | 1,57 | -8,48% | - |
| 20.12.2024 | 1,72 | 1,78 | 1,68 | 1,71 | -0,29% | - |
| 19.12.2024 | 1,64 | 1,77 | 0,81 | 1,72 | 4,89% | - |
| 18.12.2024 | 1,88 | 1,95 | 1,61 | 1,64 | -13,03% | - |
| 17.12.2024 | 1,86 | 1,96 | 1,81 | 1,88 | 1,08% | - |
| 16.12.2024 | 1,95 | 2,01 | 1,86 | 1,86 | -4,62% | - |
| 13.12.2024 | 2,00 | 2,04 | 1,94 | 1,95 | -2,26% | - |
| 12.12.2024 | 2,15 | 2,18 | 1,97 | 2,00 | -7,21% | - |
| 11.12.2024 | 2,10 | 2,18 | 2,01 | 2,15 | 2,38% | - |