0,580€
-7,57%
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 | 0,61 | 0,67 | 0,56 | 0,58 | -7,57% | 2.250,00 |
| 08.05.2025 | 0,63 | 0,65 | 0,62 | 0,63 | -3,46% | - |
| 07.05.2025 | 0,65 | 0,65 | 0,65 | 0,65 | 0,00% | 500,00 |
| 06.05.2025 | 0,65 | 0,65 | 0,65 | 0,65 | -8,45% | 500,00 |
| 05.05.2025 | 0,71 | 0,71 | 0,71 | 0,71 | 10,94% | 150,00 |
| 02.05.2025 | 0,63 | 0,64 | 0,63 | 0,64 | -23,81% | 18.754,00 |
| 30.04.2025 | 0,84 | 0,84 | 0,84 | 0,84 | 5,00% | 5.000,00 |
| 29.04.2025 | 0,77 | 0,80 | 0,77 | 0,80 | 2,56% | 10.111,00 |
| 28.04.2025 | 0,78 | 0,78 | 0,78 | 0,78 | -2,50% | 4.000,00 |
| 25.04.2025 | 0,87 | 0,89 | 0,60 | 0,80 | -12,81% | 7.430,00 |
| 24.04.2025 | 1,36 | 1,39 | 0,92 | 0,92 | -33,99% | - |
| 23.04.2025 | 1,37 | 1,44 | 1,37 | 1,39 | 2,21% | - |
| 22.04.2025 | 1,33 | 1,38 | 1,33 | 1,36 | 0,00% | - |
| 17.04.2025 | 1,37 | 1,38 | 1,32 | 1,36 | 1,49% | - |
| 16.04.2025 | 1,33 | 1,36 | 1,32 | 1,34 | -6,29% | - |
| 15.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | 50,00 |
| 14.04.2025 | 1,32 | 1,49 | 1,22 | 1,47 | 9,70% | - |
| 11.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | 80,00 |
| 10.04.2025 | 1,40 | 1,40 | 1,28 | 1,30 | -7,14% | - |
| 09.04.2025 | 1,25 | 1,42 | 1,25 | 1,40 | 11,55% | - |
| 08.04.2025 | 1,40 | 1,42 | 1,26 | 1,26 | -8,39% | - |
| 07.04.2025 | 1,38 | 1,46 | 1,34 | 1,37 | -6,16% | - |
| 04.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | 450,00 |
| 03.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -5,30% | 200,00 |
| 02.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | 154,00 |
| 01.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | 2.300,00 |
| 31.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,25% | 455,00 |
| 28.03.2025 | 1,61 | 1,64 | 1,52 | 1,56 | -3,12% | - |
| 27.03.2025 | 1,66 | 1,69 | 1,60 | 1,61 | -1,83% | - |
| 26.03.2025 | 1,62 | 1,67 | 1,61 | 1,64 | -4,39% | - |
| 25.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 3,32% | 370,00 |
| 24.03.2025 | 1,62 | 1,73 | 1,59 | 1,66 | 2,80% | - |
| 21.03.2025 | 1,70 | 1,74 | 1,60 | 1,61 | -5,29% | - |
| 20.03.2025 | 1,73 | 1,77 | 1,70 | 1,70 | 0,59% | - |
| 19.03.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 3,05% | 301,00 |
| 18.03.2025 | 1,66 | 1,67 | 1,61 | 1,64 | -1,50% | - |
| 17.03.2025 | 1,68 | 1,75 | 1,66 | 1,67 | -1,19% | - |
| 14.03.2025 | 1,63 | 1,73 | 1,56 | 1,69 | 5,31% | - |
| 13.03.2025 | 1,59 | 1,64 | 1,54 | 1,60 | -0,62% | - |
| 12.03.2025 | 1,68 | 1,73 | 1,61 | 1,61 | -3,01% | - |
| 11.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -6,21% | 312,00 |
| 10.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,02% | 598,00 |
| 07.03.2025 | 1,70 | 1,79 | 1,67 | 1,74 | 1,17% | - |
| 06.03.2025 | 1,77 | 1,79 | 1,70 | 1,72 | -2,83% | - |
| 05.03.2025 | 1,64 | 1,78 | 1,62 | 1,77 | 3,82% | - |
| 04.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -7,61% | 909,00 |
| 03.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 4,25% | 120,00 |
| 28.02.2025 | 1,80 | 1,85 | 1,73 | 1,77 | 0,28% | - |
| 27.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | 2.250,00 |
| 26.02.2025 | 1,83 | 1,89 | 1,74 | 1,74 | -2,79% | - |
| 25.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,19% | 500,00 |
| 24.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 4,57% | 294,00 |
| 21.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,58% | 3.200,00 |
| 20.02.2025 | 1,84 | 1,85 | 1,79 | 1,82 | -2,42% | - |
| 19.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -4,12% | 8.173,00 |
| 18.02.2025 | 1,89 | 1,99 | 1,88 | 1,94 | 2,92% | - |
| 17.02.2025 | 1,88 | 1,89 | 1,88 | 1,89 | -0,79% | - |
| 14.02.2025 | 1,84 | 1,90 | 1,81 | 1,90 | 5,56% | - |
| 13.02.2025 | 1,73 | 1,81 | 1,72 | 1,80 | 8,43% | - |
| 12.02.2025 | 1,63 | 1,66 | 1,63 | 1,66 | -3,21% | 3.301,00 |
| 11.02.2025 | 1,80 | 1,81 | 1,71 | 1,72 | -3,11% | - |
| 10.02.2025 | 1,89 | 1,89 | 1,77 | 1,77 | -5,60% | 1.780,00 |
| 07.02.2025 | 1,97 | 2,02 | 1,83 | 1,88 | -4,82% | - |
| 06.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | 260,00 |
| 05.02.2025 | 2,15 | 2,18 | 1,97 | 1,98 | -5,71% | - |
| 04.02.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -10,26% | 791,00 |
| 03.02.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,27% | 2.000,00 |
| 31.01.2025 | 2,34 | 2,37 | 2,27 | 2,37 | 2,16% | - |
| 30.01.2025 | 2,27 | 2,34 | 2,24 | 2,32 | -0,85% | - |
| 29.01.2025 | 2,42 | 2,42 | 2,34 | 2,34 | 0,86% | 2.893,00 |
| 28.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | 450,00 |
| 27.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | 438,00 |
| 24.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | 438,00 |
| 23.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 11,32% | 1.000,00 |
| 22.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | 53,00 |
| 21.01.2025 | 2,24 | 2,30 | 2,16 | 2,16 | -3,57% | 4.501,00 |
| 20.01.2025 | 2,26 | 2,26 | 2,24 | 2,24 | -1,75% | - |
| 17.01.2025 | 2,32 | 2,32 | 2,28 | 2,28 | 0,00% | 2.731,00 |
| 16.01.2025 | 2,22 | 2,28 | 2,22 | 2,28 | 8,57% | 500,00 |
| 15.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 6,60% | 25,00 |
| 14.01.2025 | 2,00 | 2,02 | 1,92 | 1,97 | 0,51% | - |
| 13.01.2025 | 1,94 | 1,97 | 1,94 | 1,96 | 0,77% | 14.806,00 |
| 10.01.2025 | 2,04 | 2,07 | 1,93 | 1,95 | -4,89% | - |
| 09.01.2025 | 1,96 | 2,07 | 1,96 | 2,05 | 5,41% | - |
| 08.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -3,96% | 1.000,00 |
| 07.01.2025 | 1,95 | 2,02 | 1,95 | 2,02 | 14,12% | 1.124,00 |
| 06.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,28% | 1.000,00 |
| 03.01.2025 | 1,72 | 1,77 | 1,69 | 1,77 | 8,28% | - |
| 02.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,68% | 290,00 |
| 30.12.2024 | 1,72 | 1,72 | 1,71 | 1,71 | 6,87% | 4.838,00 |
| 27.12.2024 | 1,54 | 1,60 | 1,54 | 1,60 | 6,67% | 3.054,00 |
| 23.12.2024 | 1,74 | 1,74 | 1,50 | 1,50 | -14,77% | 2.893,00 |
| 20.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 5,39% | 20,00 |
| 19.12.2024 | 1,65 | 1,69 | 1,65 | 1,67 | 2,14% | 6.545,00 |
| 18.12.2024 | 1,90 | 1,99 | 1,61 | 1,64 | -10,66% | - |
| 17.12.2024 | 1,88 | 1,92 | 1,83 | 1,83 | -5,67% | 2.188,00 |
| 16.12.2024 | 1,97 | 1,98 | 1,94 | 1,94 | -3,96% | 1.279,00 |
| 13.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | 526,00 |
| 12.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | 1.000,00 |
| 11.12.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | 2.000,00 |