1,715€
-0,87%
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 | 1,62 | 1,72 | 5,54% | 3.009,00 |
| 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% | - |
| 08.11.2024 | 2,55 | 2,55 | 2,41 | 2,51 | -0,40% | - |
| 07.11.2024 | 2,65 | 2,67 | 2,47 | 2,52 | -4,91% | - |
| 06.11.2024 | 2,67 | 2,72 | 2,45 | 2,65 | 4,33% | - |
| 05.11.2024 | 2,32 | 2,59 | 2,32 | 2,54 | 4,10% | - |
| 04.11.2024 | 2,48 | 2,57 | 2,42 | 2,44 | 0,41% | - |
| 01.11.2024 | 2,54 | 2,75 | 2,43 | 2,43 | -9,33% | - |
| 31.10.2024 | 2,60 | 2,81 | 2,60 | 2,68 | -2,55% | - |
| 30.10.2024 | 2,78 | 2,86 | 2,70 | 2,75 | -1,79% | 858,00 |
| 29.10.2024 | 2,98 | 3,04 | 2,73 | 2,80 | -3,78% | - |
| 28.10.2024 | 2,62 | 3,09 | 2,57 | 2,91 | 11,49% | - |
| 25.10.2024 | 2,67 | 2,75 | 2,58 | 2,61 | -2,25% | - |
| 24.10.2024 | 2,66 | 2,91 | 2,60 | 2,67 | -0,74% | - |
| 23.10.2024 | 2,70 | 2,85 | 2,66 | 2,69 | -3,58% | - |
| 22.10.2024 | 2,85 | 2,91 | 2,76 | 2,79 | -3,46% | 1.128,00 |
| 21.10.2024 | 2,88 | 2,95 | 2,81 | 2,89 | 1,05% | - |
| 18.10.2024 | 3,03 | 3,04 | 2,84 | 2,86 | -4,67% | - |
| 17.10.2024 | 2,88 | 3,03 | 2,88 | 3,00 | 0,00% | - |
| 16.10.2024 | 2,76 | 3,05 | 2,76 | 3,00 | 4,17% | - |
| 15.10.2024 | 2,88 | 3,08 | 2,85 | 2,88 | -4,64% | - |
| 14.10.2024 | 2,82 | 3,02 | 2,82 | 3,02 | 2,37% | - |
| 11.10.2024 | 2,81 | 2,95 | 2,67 | 2,95 | 4,98% | - |
| 10.10.2024 | 3,01 | 3,07 | 2,78 | 2,81 | -6,95% | - |
| 09.10.2024 | 3,08 | 3,20 | 2,90 | 3,02 | -2,27% | - |
| 08.10.2024 | 2,91 | 3,51 | 2,90 | 3,09 | 7,29% | - |
| 07.10.2024 | 2,86 | 3,05 | 2,86 | 2,88 | -4,00% | - |
| 04.10.2024 | 2,86 | 3,03 | 2,86 | 3,00 | 0,67% | - |
| 03.10.2024 | 2,98 | 3,14 | 2,94 | 2,98 | -4,18% | 3.900,00 |
| 02.10.2024 | 2,98 | 3,13 | 2,95 | 3,11 | 3,67% | - |
| 01.10.2024 | 3,08 | 3,18 | 2,92 | 3,00 | -3,54% | - |
| 30.09.2024 | 2,90 | 3,18 | 2,79 | 3,11 | 6,51% | - |
| 27.09.2024 | 2,73 | 2,94 | 2,68 | 2,92 | 6,96% | - |
| 26.09.2024 | 2,49 | 2,88 | 2,48 | 2,73 | 9,64% | - |
| 25.09.2024 | 2,50 | 2,55 | 2,41 | 2,49 | -1,19% | 776,00 |
| 24.09.2024 | 2,60 | 2,75 | 2,52 | 2,52 | -3,45% | 1.674,00 |
| 23.09.2024 | 2,61 | 2,68 | 2,36 | 2,61 | 0,38% | 300,00 |
| 20.09.2024 | 2,72 | 2,87 | 2,58 | 2,60 | -8,45% | - |
| 19.09.2024 | 2,90 | 2,99 | 2,78 | 2,84 | -2,07% | - |
| 18.09.2024 | 3,18 | 3,39 | 2,83 | 2,90 | -8,52% | - |
| 17.09.2024 | 2,62 | 3,17 | 2,62 | 3,17 | 15,69% | - |
| 16.09.2024 | 2,51 | 2,77 | 2,49 | 2,74 | 10,04% | - |
| 13.09.2024 | 1,90 | 2,51 | 1,90 | 2,49 | 31,75% | 1.100,00 |
| 12.09.2024 | 1,83 | 2,00 | 1,83 | 1,89 | -2,07% | 563,00 |
| 11.09.2024 | 1,95 | 2,04 | 1,90 | 1,93 | -1,53% | - |
| 10.09.2024 | 1,89 | 2,05 | 1,83 | 1,96 | 3,16% | - |
| 09.09.2024 | 2,11 | 2,17 | 1,89 | 1,90 | -9,09% | - |
| 06.09.2024 | 2,24 | 2,40 | 2,08 | 2,09 | -6,70% | - |
| 05.09.2024 | 2,18 | 2,33 | 2,18 | 2,24 | -3,45% | - |
| 04.09.2024 | 2,16 | 2,44 | 2,16 | 2,32 | 0,87% | - |
| 03.09.2024 | 2,45 | 2,45 | 1,93 | 2,30 | -0,43% | - |
| 02.09.2024 | 2,55 | 2,55 | 2,26 | 2,31 | -9,41% | - |
| 30.08.2024 | 2,63 | 2,86 | 2,52 | 2,55 | -25,87% | - |
| 29.08.2024 | 3,30 | 3,62 | 2,26 | 3,44 | -1,15% | - |
| 28.08.2024 | 3,59 | 3,64 | 3,47 | 3,48 | -2,79% | - |
| 27.08.2024 | 3,50 | 3,69 | 3,50 | 3,58 | -2,19% | - |
| 26.08.2024 | 3,67 | 3,70 | 3,60 | 3,66 | -0,54% | - |
| 23.08.2024 | 3,42 | 3,71 | 3,42 | 3,68 | 3,66% | - |
| 22.08.2024 | 3,64 | 3,79 | 3,54 | 3,55 | -6,33% | - |
| 21.08.2024 | 3,60 | 3,95 | 3,60 | 3,79 | 1,61% | - |
| 20.08.2024 | 3,74 | 3,89 | 3,68 | 3,73 | -3,62% | - |
| 19.08.2024 | 3,54 | 3,95 | 3,54 | 3,87 | 4,31% | 150,00 |
| 16.08.2024 | 3,87 | 3,95 | 3,68 | 3,71 | -4,13% | - |
| 15.08.2024 | 3,84 | 3,93 | 3,76 | 3,87 | 1,04% | - |
| 14.08.2024 | 3,48 | 3,85 | 3,48 | 3,83 | 5,80% | - |
| 13.08.2024 | 3,46 | 3,69 | 3,45 | 3,62 | 4,93% | - |
| 12.08.2024 | 3,88 | 3,93 | 3,45 | 3,45 | -11,54% | 1.791,00 |
| 09.08.2024 | 3,58 | 3,93 | 3,58 | 3,90 | 4,56% | - |
| 08.08.2024 | 3,74 | 3,79 | 3,63 | 3,73 | -0,53% | - |
| 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 | 3,67 | 3,70 | 3,44 | 3,64 | -3,45% | - |
| 02.08.2024 | 3,76 | 3,87 | 3,68 | 3,77 | -0,53% | - |