1,695€
3,67%
Echtzeit-Aktienkurs Azul S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Azul S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,63 | 1,75 | 1,63 | 1,70 | 3,67% | 2.545,00 |
| 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 |
| 27.09.2024 | 2,73 | 2,94 | 2,68 | 2,90 | 15,08% | - |
| 26.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | 1.500,00 |
| 25.09.2024 | 2,48 | 2,56 | 2,36 | 2,56 | -0,78% | 2.705,00 |
| 24.09.2024 | 2,56 | 2,70 | 2,56 | 2,58 | -1,53% | 1.336,00 |
| 23.09.2024 | 2,64 | 2,64 | 2,60 | 2,62 | -7,75% | 788,00 |
| 20.09.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -3,40% | 357,00 |
| 19.09.2024 | 2,92 | 2,94 | 2,88 | 2,94 | -7,55% | 1.921,00 |
| 18.09.2024 | 3,20 | 3,20 | 3,16 | 3,18 | 1,60% | 1.550,00 |
| 17.09.2024 | 2,75 | 3,13 | 2,65 | 3,13 | 17,67% | - |
| 16.09.2024 | 2,54 | 2,70 | 2,48 | 2,66 | 8,13% | 484,00 |
| 13.09.2024 | 1,93 | 2,46 | 1,93 | 2,46 | 23,00% | 2.720,00 |
| 12.09.2024 | 1,97 | 2,00 | 1,97 | 2,00 | 1,01% | 2.270,00 |
| 11.09.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 0,76% | 666,00 |
| 10.09.2024 | 1,89 | 2,05 | 1,83 | 1,97 | 4,52% | - |
| 09.09.2024 | 2,14 | 2,14 | 1,88 | 1,88 | -16,81% | 17,00 |
| 06.09.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | 223,00 |
| 05.09.2024 | 2,31 | 2,33 | 2,24 | 2,26 | -3,42% | - |
| 04.09.2024 | 2,28 | 2,43 | 2,20 | 2,34 | 7,34% | - |
| 03.09.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -8,40% | 1.063,00 |
| 02.09.2024 | 2,30 | 2,50 | 2,30 | 2,38 | -9,16% | 2.414,00 |
| 30.08.2024 | 2,66 | 2,66 | 2,62 | 2,62 | 12,93% | 3.496,00 |
| 29.08.2024 | 2,84 | 2,84 | 2,32 | 2,32 | -33,33% | 2.446,00 |
| 28.08.2024 | 3,59 | 3,64 | 3,48 | 3,48 | -2,79% | - |
| 27.08.2024 | 3,65 | 3,69 | 3,58 | 3,58 | -2,19% | - |
| 26.08.2024 | 3,67 | 3,70 | 3,60 | 3,66 | 0,00% | - |
| 23.08.2024 | 3,56 | 3,71 | 3,56 | 3,66 | 3,10% | - |
| 22.08.2024 | 3,79 | 3,79 | 3,54 | 3,55 | -6,33% | - |
| 21.08.2024 | 3,75 | 3,95 | 3,75 | 3,79 | 1,61% | - |
| 20.08.2024 | 3,89 | 3,89 | 3,68 | 3,73 | -3,62% | - |
| 19.08.2024 | 3,68 | 3,93 | 3,64 | 3,87 | 4,88% | - |
| 16.08.2024 | 3,87 | 3,95 | 3,68 | 3,69 | -4,40% | - |
| 15.08.2024 | 3,84 | 3,93 | 3,76 | 3,86 | 0,78% | - |
| 14.08.2024 | 3,62 | 3,85 | 3,59 | 3,83 | 5,80% | - |
| 13.08.2024 | 3,46 | 3,62 | 3,45 | 3,62 | -0,55% | - |
| 12.08.2024 | 3,64 | 3,64 | 3,64 | 3,64 | -6,91% | 275,00 |
| 09.08.2024 | 3,73 | 3,93 | 3,62 | 3,91 | 4,27% | - |
| 08.08.2024 | 3,73 | 3,79 | 3,66 | 3,75 | 0,00% | - |
| 07.08.2024 | 3,79 | 3,90 | 3,75 | 3,75 | 0,00% | - |
| 06.08.2024 | 3,69 | 3,88 | 3,67 | 3,75 | 3,02% | - |
| 05.08.2024 | 3,71 | 3,73 | 3,44 | 3,64 | -3,70% | - |
| 02.08.2024 | 3,75 | 3,87 | 3,68 | 3,78 | -0,53% | - |