1,420€
-1,39%
Echtzeit-Aktienkurs Azul S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Azul S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,51 | 1,52 | 1,40 | 1,44 | -4,00% | - |
| 03.04.2025 | 1,43 | 1,56 | 1,39 | 1,50 | -0,99% | - |
| 02.04.2025 | 1,49 | 1,55 | 1,48 | 1,52 | 2,36% | - |
| 01.04.2025 | 1,51 | 1,61 | 1,45 | 1,48 | -1,33% | - |
| 31.03.2025 | 1,55 | 1,59 | 1,50 | 1,50 | -3,85% | - |
| 28.03.2025 | 1,61 | 1,64 | 1,52 | 1,56 | -3,11% | - |
| 27.03.2025 | 1,66 | 1,69 | 1,60 | 1,61 | -2,42% | - |
| 26.03.2025 | 1,61 | 1,70 | 1,60 | 1,65 | 2,48% | - |
| 25.03.2025 | 1,64 | 1,68 | 1,59 | 1,61 | -1,83% | - |
| 24.03.2025 | 1,62 | 1,74 | 1,59 | 1,64 | 1,86% | - |
| 21.03.2025 | 1,63 | 1,74 | 1,60 | 1,61 | -8,26% | - |
| 20.03.2025 | 1,73 | 1,76 | 1,67 | 1,76 | 5,72% | - |
| 19.03.2025 | 1,64 | 1,75 | 1,64 | 1,66 | 1,84% | - |
| 18.03.2025 | 1,58 | 1,67 | 1,58 | 1,63 | -5,51% | - |
| 17.03.2025 | 1,68 | 1,75 | 1,66 | 1,73 | 2,37% | - |
| 14.03.2025 | 1,55 | 1,73 | 1,55 | 1,69 | 7,32% | - |
| 13.03.2025 | 1,60 | 1,64 | 1,54 | 1,57 | -1,26% | - |
| 12.03.2025 | 1,68 | 1,73 | 1,57 | 1,59 | -4,79% | - |
| 11.03.2025 | 1,55 | 1,73 | 1,55 | 1,67 | 2,45% | - |
| 10.03.2025 | 1,72 | 1,74 | 1,62 | 1,63 | -5,51% | - |
| 07.03.2025 | 1,64 | 1,79 | 1,64 | 1,73 | 0,58% | - |
| 06.03.2025 | 1,71 | 1,79 | 1,70 | 1,72 | -3,38% | - |
| 05.03.2025 | 1,58 | 1,78 | 1,58 | 1,78 | 9,23% | - |
| 04.03.2025 | 1,62 | 1,70 | 1,61 | 1,63 | -1,81% | - |
| 03.03.2025 | 1,72 | 1,82 | 1,66 | 1,66 | -6,76% | - |
| 28.02.2025 | 1,80 | 1,85 | 1,73 | 1,78 | -1,66% | - |
| 27.02.2025 | 1,74 | 1,85 | 1,74 | 1,81 | 3,14% | - |
| 26.02.2025 | 1,76 | 1,89 | 1,74 | 1,75 | -3,31% | - |
| 25.02.2025 | 1,69 | 1,87 | 1,68 | 1,81 | 1,97% | - |
| 24.02.2025 | 1,68 | 2,06 | 1,68 | 1,78 | 2,90% | - |
| 21.02.2025 | 1,73 | 1,84 | 1,70 | 1,73 | -4,43% | - |
| 20.02.2025 | 1,84 | 1,91 | 1,79 | 1,81 | -1,10% | - |
| 19.02.2025 | 1,88 | 2,07 | 1,79 | 1,83 | -6,41% | - |
| 18.02.2025 | 1,89 | 1,99 | 1,88 | 1,95 | 3,45% | - |
| 17.02.2025 | 1,88 | 1,89 | 1,88 | 1,89 | -0,26% | - |
| 14.02.2025 | 1,84 | 1,90 | 1,81 | 1,89 | 3,85% | - |
| 13.02.2025 | 1,73 | 1,86 | 1,72 | 1,82 | 4,30% | - |
| 12.02.2025 | 1,65 | 1,76 | 1,65 | 1,75 | 1,75% | - |
| 11.02.2025 | 1,74 | 1,90 | 1,71 | 1,72 | -4,72% | - |
| 10.02.2025 | 1,88 | 1,96 | 1,78 | 1,80 | -4,51% | - |
| 07.02.2025 | 1,90 | 2,03 | 1,83 | 1,89 | -4,31% | - |
| 06.02.2025 | 2,00 | 2,09 | 1,95 | 1,97 | -0,76% | - |
| 05.02.2025 | 2,08 | 2,18 | 1,98 | 1,99 | -8,10% | - |
| 04.02.2025 | 2,24 | 2,26 | 2,15 | 2,16 | -4,42% | - |
| 03.02.2025 | 2,37 | 2,38 | 2,20 | 2,26 | -4,64% | - |
| 31.01.2025 | 2,34 | 2,37 | 2,27 | 2,37 | 1,72% | - |
| 30.01.2025 | 2,20 | 2,34 | 2,20 | 2,33 | 2,19% | - |
| 29.01.2025 | 2,23 | 2,45 | 2,20 | 2,28 | 6,05% | - |
| 28.01.2025 | 2,28 | 2,31 | 2,15 | 2,15 | -5,70% | - |
| 27.01.2025 | 2,12 | 2,34 | 2,12 | 2,28 | 3,64% | - |
| 24.01.2025 | 2,25 | 2,32 | 2,20 | 2,20 | -2,65% | - |
| 23.01.2025 | 2,36 | 2,41 | 2,25 | 2,26 | -4,64% | - |
| 22.01.2025 | 2,10 | 2,37 | 2,08 | 2,37 | 13,94% | - |
| 21.01.2025 | 2,25 | 2,29 | 2,07 | 2,08 | -7,14% | - |
| 20.01.2025 | 2,20 | 2,26 | 2,20 | 2,24 | -1,75% | - |
| 17.01.2025 | 2,29 | 2,31 | 2,16 | 2,28 | -0,87% | - |
| 16.01.2025 | 2,10 | 2,34 | 2,10 | 2,30 | 9,52% | - |
| 15.01.2025 | 1,96 | 2,10 | 1,96 | 2,10 | 5,53% | - |
| 14.01.2025 | 2,00 | 2,03 | 1,92 | 1,99 | -1,73% | - |
| 13.01.2025 | 1,94 | 2,03 | 1,85 | 2,03 | 4,11% | - |
| 10.01.2025 | 1,91 | 2,07 | 1,91 | 1,95 | -4,19% | - |
| 09.01.2025 | 1,89 | 2,05 | 1,89 | 2,03 | 3,31% | - |
| 08.01.2025 | 1,87 | 2,07 | 1,87 | 1,97 | 1,03% | - |
| 07.01.2025 | 1,93 | 2,07 | 1,93 | 1,95 | 0,00% | - |
| 06.01.2025 | 1,69 | 1,99 | 1,69 | 1,95 | 10,20% | - |
| 03.01.2025 | 1,72 | 1,77 | 1,69 | 1,77 | 2,62% | - |
| 02.01.2025 | 1,55 | 1,75 | 1,55 | 1,72 | 9,90% | - |
| 30.12.2024 | 1,56 | 1,62 | 1,56 | 1,57 | 0,32% | - |
| 27.12.2024 | 1,53 | 1,60 | 1,52 | 1,56 | -0,32% | 250,00 |
| 23.12.2024 | 1,66 | 1,76 | 1,56 | 1,57 | -7,67% | - |
| 20.12.2024 | 1,71 | 1,78 | 1,68 | 1,70 | -0,59% | - |
| 19.12.2024 | 1,63 | 1,77 | 1,62 | 1,71 | 4,92% | 6.612,00 |
| 18.12.2024 | 1,79 | 1,95 | 1,62 | 1,63 | -12,40% | 801,00 |
| 17.12.2024 | 1,75 | 1,93 | 1,75 | 1,86 | -0,27% | - |
| 16.12.2024 | 1,95 | 2,02 | 1,86 | 1,86 | -4,37% | - |
| 13.12.2024 | 1,89 | 2,04 | 1,89 | 1,95 | -2,75% | - |
| 12.12.2024 | 2,16 | 2,18 | 1,97 | 2,00 | -7,41% | - |
| 11.12.2024 | 1,99 | 2,19 | 1,99 | 2,16 | 2,86% | - |
| 10.12.2024 | 2,09 | 2,16 | 2,08 | 2,10 | 0,00% | - |
| 09.12.2024 | 1,99 | 2,15 | 1,99 | 2,10 | 0,00% | - |
| 06.12.2024 | 2,21 | 2,26 | 2,06 | 2,10 | -5,41% | - |
| 05.12.2024 | 2,06 | 2,32 | 2,06 | 2,22 | 1,83% | - |
| 04.12.2024 | 2,21 | 2,30 | 2,14 | 2,18 | -1,80% | - |
| 03.12.2024 | 2,18 | 2,27 | 2,17 | 2,22 | 1,83% | - |
| 02.12.2024 | 2,18 | 2,34 | 2,14 | 2,18 | -6,44% | - |
| 29.11.2024 | 2,36 | 2,48 | 2,20 | 2,33 | -6,05% | - |
| 28.11.2024 | 2,47 | 2,48 | 2,47 | 2,48 | 1,22% | - |
| 27.11.2024 | 2,59 | 2,63 | 2,43 | 2,45 | -5,77% | - |
| 26.11.2024 | 2,52 | 2,73 | 2,52 | 2,60 | -1,14% | - |
| 25.11.2024 | 2,45 | 2,68 | 2,39 | 2,63 | 7,35% | - |
| 22.11.2024 | 2,41 | 2,48 | 2,39 | 2,45 | 2,08% | - |
| 21.11.2024 | 2,30 | 2,45 | 2,30 | 2,40 | -2,04% | - |
| 20.11.2024 | 2,37 | 2,58 | 2,34 | 2,45 | 3,38% | - |
| 19.11.2024 | 2,42 | 2,45 | 2,35 | 2,37 | -1,66% | - |
| 18.11.2024 | 2,54 | 2,67 | 2,39 | 2,41 | -5,49% | - |
| 15.11.2024 | 2,50 | 2,74 | 2,49 | 2,55 | -3,77% | - |
| 14.11.2024 | 2,42 | 2,74 | 2,42 | 2,65 | 3,92% | - |
| 13.11.2024 | 2,54 | 2,60 | 2,47 | 2,55 | 0,00% | - |
| 12.11.2024 | 2,38 | 2,59 | 2,38 | 2,55 | 2,00% | - |
| 11.11.2024 | 2,51 | 2,56 | 2,42 | 2,50 | -0,40% | - |