1,725€
-4,96%
Echtzeit-Aktienkurs Azul S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Azul S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 2,10 | 2,10 | 2,04 | 2,04 | -2,86% | 2.916,00 |
| 09.12.2024 | 2,08 | 2,14 | 2,08 | 2,10 | 0,48% | 2.238,00 |
| 06.12.2024 | 2,20 | 2,26 | 2,06 | 2,09 | -5,00% | - |
| 05.12.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | 592,00 |
| 04.12.2024 | 2,22 | 2,24 | 2,22 | 2,24 | 0,90% | 407,00 |
| 03.12.2024 | 2,20 | 2,22 | 2,20 | 2,22 | -1,77% | 925,00 |
| 02.12.2024 | 2,36 | 2,36 | 2,26 | 2,26 | -0,88% | 832,00 |
| 29.11.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -8,06% | 375,00 |
| 28.11.2024 | 2,48 | 2,48 | 2,47 | 2,48 | 0,40% | - |
| 27.11.2024 | 2,59 | 2,63 | 2,43 | 2,47 | -7,84% | - |
| 26.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,90% | 18,00 |
| 25.11.2024 | 2,45 | 2,68 | 2,39 | 2,63 | 7,35% | - |
| 22.11.2024 | 2,41 | 2,47 | 2,39 | 2,45 | 2,08% | - |
| 21.11.2024 | 2,43 | 2,45 | 2,35 | 2,40 | -4,00% | - |
| 20.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | 100,00 |
| 19.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | 36,00 |
| 18.11.2024 | 2,66 | 2,66 | 2,46 | 2,46 | -3,15% | 3.420,00 |
| 15.11.2024 | 2,63 | 2,68 | 2,49 | 2,54 | -3,79% | - |
| 14.11.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 4,76% | 2.100,00 |
| 13.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,40% | 398,00 |
| 12.11.2024 | 2,51 | 2,59 | 2,47 | 2,53 | 2,02% | - |
| 11.11.2024 | 2,56 | 2,56 | 2,46 | 2,48 | -1,59% | 3.070,00 |
| 08.11.2024 | 2,58 | 2,58 | 2,46 | 2,52 | -2,33% | 1.812,00 |
| 07.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | 500,00 |
| 06.11.2024 | 2,60 | 2,60 | 2,56 | 2,56 | 0,79% | 2.777,00 |
| 05.11.2024 | 2,44 | 2,59 | 2,37 | 2,54 | 2,42% | - |
| 04.11.2024 | 2,50 | 2,60 | 2,48 | 2,48 | -3,88% | 1.530,00 |
| 01.11.2024 | 2,68 | 2,68 | 2,58 | 2,58 | -3,73% | 1.090,00 |
| 31.10.2024 | 2,74 | 2,80 | 2,67 | 2,68 | -2,19% | - |
| 30.10.2024 | 2,76 | 2,76 | 2,74 | 2,74 | -0,72% | 1.404,00 |
| 29.10.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -6,12% | 1.000,00 |
| 28.10.2024 | 2,80 | 2,94 | 2,80 | 2,94 | 8,89% | 2.768,00 |
| 25.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 2.602,00 |
| 24.10.2024 | 2,68 | 2,72 | 2,64 | 2,70 | -0,74% | 1.278,00 |
| 23.10.2024 | 2,64 | 2,72 | 2,62 | 2,72 | -7,48% | 3.122,00 |
| 22.10.2024 | 2,82 | 2,94 | 2,82 | 2,94 | 3,52% | 1.301,00 |
| 21.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | 111,00 |
| 18.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -5,37% | 2.333,00 |
| 17.10.2024 | 3,01 | 3,03 | 2,94 | 2,98 | 0,00% | - |
| 16.10.2024 | 2,89 | 3,03 | 2,85 | 2,98 | 5,67% | - |
| 15.10.2024 | 3,06 | 3,06 | 2,82 | 2,82 | -6,00% | 387,00 |
| 14.10.2024 | 2,96 | 3,00 | 2,86 | 3,00 | 5,63% | - |
| 11.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | 388,00 |
| 10.10.2024 | 3,01 | 3,07 | 2,78 | 2,80 | -10,26% | - |
| 09.10.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -4,29% | 1.651,00 |
| 08.10.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 10,88% | 222,00 |
| 07.10.2024 | 2,98 | 2,98 | 2,94 | 2,94 | -3,29% | 1.100,00 |
| 04.10.2024 | 3,02 | 3,04 | 2,94 | 3,04 | -2,56% | 5.039,00 |
| 03.10.2024 | 2,96 | 3,12 | 2,96 | 3,12 | 7,59% | 1.151,00 |
| 02.10.2024 | 2,96 | 2,96 | 2,90 | 2,90 | -1,36% | 1.260,00 |
| 01.10.2024 | 3,04 | 3,04 | 2,94 | 2,94 | -2,65% | 600,00 |
| 30.09.2024 | 2,86 | 3,02 | 2,80 | 3,02 | 4,14% | 9.559,00 |