2,684$
-3,45%
Echtzeit-Aktienkurs Azul S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Azul S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 2,81 | 2,84 | 2,61 | 2,67 | -3,96% | 1.662.187,00 |
| 14.11.2024 | 2,80 | 2,89 | 2,74 | 2,78 | 3,35% | 2.672.380,00 |
| 13.11.2024 | 2,69 | 2,73 | 2,61 | 2,69 | -1,10% | 1.246.722,00 |
| 12.11.2024 | 2,67 | 2,75 | 2,62 | 2,72 | 1,87% | 989.121,00 |
| 11.11.2024 | 2,61 | 2,69 | 2,60 | 2,67 | -0,37% | 766.747,00 |
| 08.11.2024 | 2,69 | 2,70 | 2,57 | 2,68 | -2,19% | 1.122.658,00 |
| 07.11.2024 | 2,83 | 2,88 | 2,67 | 2,74 | -3,86% | 830.282,00 |
| 06.11.2024 | 2,69 | 2,85 | 2,64 | 2,85 | 2,89% | 1.411.204,00 |
| 05.11.2024 | 2,62 | 2,83 | 2,62 | 2,77 | 4,53% | 1.250.394,00 |
| 04.11.2024 | 2,78 | 2,79 | 2,63 | 2,65 | -1,85% | 752.603,00 |
| 01.11.2024 | 2,88 | 2,91 | 2,68 | 2,70 | -7,22% | 1.330.796,00 |
| 31.10.2024 | 2,98 | 2,99 | 2,90 | 2,91 | -2,68% | 591.370,00 |
| 30.10.2024 | 3,01 | 3,10 | 2,97 | 2,99 | 0,00% | 795.447,00 |
| 29.10.2024 | 3,23 | 3,24 | 2,98 | 2,99 | -6,85% | 2.964.289,00 |
| 28.10.2024 | 3,06 | 3,31 | 3,05 | 3,21 | 14,64% | 2.821.659,00 |
| 25.10.2024 | 2,87 | 2,91 | 2,80 | 2,80 | -3,11% | 1.327.373,00 |
| 24.10.2024 | 2,85 | 3,00 | 2,84 | 2,89 | -0,69% | 1.204.675,00 |
| 23.10.2024 | 3,00 | 3,01 | 2,87 | 2,91 | -3,64% | 1.078.553,00 |
| 22.10.2024 | 3,13 | 3,15 | 2,98 | 3,02 | -3,51% | 2.556.857,00 |
| 21.10.2024 | 3,13 | 3,18 | 3,07 | 3,13 | 0,00% | 1.828.569,00 |
| 18.10.2024 | 3,25 | 3,26 | 3,08 | 3,13 | -3,69% | 786.407,00 |
| 17.10.2024 | 3,23 | 3,28 | 3,18 | 3,25 | -0,61% | 699.547,00 |
| 16.10.2024 | 3,11 | 3,29 | 3,11 | 3,27 | 3,81% | 791.623,00 |
| 15.10.2024 | 3,28 | 3,28 | 3,10 | 3,15 | -3,96% | 766.292,00 |
| 14.10.2024 | 3,15 | 3,29 | 3,13 | 3,28 | 1,23% | 1.022.059,00 |
| 11.10.2024 | 3,01 | 3,24 | 2,97 | 3,24 | 5,19% | 1.623.188,00 |
| 10.10.2024 | 3,31 | 3,32 | 3,03 | 3,08 | -6,38% | 2.988.716,00 |
| 09.10.2024 | 3,42 | 3,42 | 3,26 | 3,29 | -2,95% | 1.070.770,00 |
| 08.10.2024 | 3,64 | 3,85 | 3,37 | 3,39 | 6,27% | 3.930.310,00 |
| 07.10.2024 | 3,26 | 3,35 | 3,14 | 3,19 | -3,04% | 1.454.159,00 |
| 04.10.2024 | 3,28 | 3,33 | 3,23 | 3,29 | 0,00% | 2.130.184,00 |
| 03.10.2024 | 3,35 | 3,42 | 3,24 | 3,29 | -4,64% | 1.144.263,00 |
| 02.10.2024 | 3,37 | 3,47 | 3,33 | 3,45 | 3,92% | 1.405.725,00 |
| 01.10.2024 | 3,40 | 3,50 | 3,23 | 3,32 | -3,49% | 2.099.654,00 |
| 30.09.2024 | 3,34 | 3,48 | 3,28 | 3,44 | 6,17% | 2.679.040,00 |
| 27.09.2024 | 3,06 | 3,28 | 3,00 | 3,24 | 6,23% | 1.909.730,00 |
| 26.09.2024 | 3,03 | 3,22 | 3,02 | 3,05 | 10,51% | 2.906.943,00 |
| 25.09.2024 | 2,79 | 2,84 | 2,68 | 2,76 | -1,78% | 2.119.235,00 |
| 24.09.2024 | 3,00 | 3,02 | 2,81 | 2,81 | -2,77% | 2.002.093,00 |
| 23.09.2024 | 2,66 | 2,97 | 2,65 | 2,89 | -0,34% | 2.550.363,00 |
| 20.09.2024 | 3,15 | 3,15 | 2,88 | 2,90 | -8,81% | 2.290.381,00 |
| 19.09.2024 | 3,23 | 3,33 | 3,07 | 3,18 | -0,62% | 3.689.606,00 |
| 18.09.2024 | 3,75 | 3,75 | 3,14 | 3,20 | -9,35% | 5.967.987,00 |
| 17.09.2024 | 2,96 | 3,53 | 2,96 | 3,53 | 15,36% | 5.204.798,00 |
| 16.09.2024 | 3,04 | 3,07 | 2,77 | 3,06 | 10,47% | 5.932.513,00 |
| 13.09.2024 | 2,20 | 2,78 | 2,18 | 2,77 | 32,54% | 10.770.363,00 |
| 12.09.2024 | 2,16 | 2,17 | 2,09 | 2,09 | -1,42% | 3.220.941,00 |
| 11.09.2024 | 2,18 | 2,19 | 2,09 | 2,12 | -1,85% | 3.589.562,00 |
| 10.09.2024 | 2,21 | 2,25 | 2,02 | 2,16 | 3,35% | 5.820.711,00 |
| 09.09.2024 | 2,32 | 2,33 | 2,08 | 2,09 | -9,91% | 7.025.480,00 |
| 06.09.2024 | 2,62 | 2,62 | 2,30 | 2,32 | -7,20% | 4.444.588,00 |
| 05.09.2024 | 2,56 | 2,57 | 2,47 | 2,50 | -2,34% | 2.463.108,00 |
| 04.09.2024 | 2,48 | 2,70 | 2,43 | 2,56 | 0,79% | 3.771.936,00 |
| 03.09.2024 | 2,30 | 2,59 | 2,25 | 2,54 | -9,61% | 7.521.116,00 |
| 30.08.2024 | 2,98 | 2,99 | 2,78 | 2,81 | -3,44% | 5.382.457,00 |
| 29.08.2024 | 3,61 | 3,63 | 2,51 | 2,91 | -24,42% | 15.062.564,00 |
| 28.08.2024 | 3,96 | 3,99 | 3,85 | 3,85 | -3,75% | 1.932.343,00 |
| 27.08.2024 | 4,08 | 4,11 | 3,99 | 4,00 | -1,96% | 1.670.065,00 |
| 26.08.2024 | 4,05 | 4,10 | 4,02 | 4,08 | -0,73% | 927.589,00 |
| 23.08.2024 | 3,98 | 4,14 | 3,98 | 4,11 | 3,79% | 1.016.327,00 |
| 22.08.2024 | 4,12 | 4,13 | 3,92 | 3,96 | -6,16% | 2.239.845,00 |
| 21.08.2024 | 4,24 | 4,39 | 4,21 | 4,22 | 1,20% | 1.476.623,00 |
| 20.08.2024 | 4,24 | 4,26 | 4,10 | 4,17 | -3,25% | 1.702.817,00 |
| 19.08.2024 | 4,06 | 4,36 | 4,02 | 4,31 | 5,90% | 2.697.601,00 |
| 16.08.2024 | 4,25 | 4,30 | 4,06 | 4,07 | -4,01% | 1.322.757,00 |
| 15.08.2024 | 4,15 | 4,32 | 4,14 | 4,24 | 0,47% | 1.969.637,00 |
| 14.08.2024 | 4,01 | 4,24 | 4,01 | 4,22 | 6,03% | 2.917.705,00 |
| 13.08.2024 | 3,84 | 3,99 | 3,83 | 3,98 | 5,29% | 2.013.578,00 |
| 12.08.2024 | 4,12 | 4,17 | 3,77 | 3,78 | -10,85% | 4.092.671,00 |
| 09.08.2024 | 4,19 | 4,30 | 3,95 | 4,24 | 4,18% | 3.009.184,00 |
| 08.08.2024 | 4,07 | 4,13 | 3,99 | 4,07 | -0,49% | 1.308.900,00 |
| 07.08.2024 | 4,24 | 4,25 | 4,09 | 4,09 | -0,49% | 1.510.671,00 |
| 06.08.2024 | 4,12 | 4,19 | 4,02 | 4,11 | 2,75% | 1.318.311,00 |
| 05.08.2024 | 3,81 | 4,01 | 3,78 | 4,00 | -2,44% | 1.619.361,00 |
| 02.08.2024 | 4,14 | 4,19 | 4,02 | 4,10 | 0,49% | 1.699.514,00 |
| 01.08.2024 | 4,36 | 4,40 | 4,04 | 4,08 | -3,32% | 1.782.796,00 |
| 31.07.2024 | 4,29 | 4,39 | 4,22 | 4,22 | -2,31% | 1.240.137,00 |
| 30.07.2024 | 4,21 | 4,35 | 4,19 | 4,32 | 0,93% | 766.149,00 |
| 29.07.2024 | 4,33 | 4,37 | 4,19 | 4,28 | -2,95% | 1.083.861,00 |
| 26.07.2024 | 4,16 | 4,41 | 4,12 | 4,41 | 7,04% | 1.692.934,00 |
| 25.07.2024 | 4,10 | 4,19 | 4,04 | 4,12 | 0,24% | 2.726.212,00 |
| 24.07.2024 | 4,25 | 4,28 | 4,10 | 4,11 | -5,30% | 1.254.639,00 |
| 23.07.2024 | 4,38 | 4,44 | 4,30 | 4,34 | -3,34% | 1.647.316,00 |
| 22.07.2024 | 4,62 | 4,66 | 4,47 | 4,49 | 0,22% | 1.356.934,00 |
| 19.07.2024 | 4,52 | 4,57 | 4,43 | 4,48 | 2,99% | 1.117.296,00 |
| 18.07.2024 | 4,72 | 4,74 | 4,27 | 4,35 | -10,86% | 2.500.919,00 |
| 17.07.2024 | 4,88 | 5,02 | 4,84 | 4,88 | -3,17% | 1.514.147,00 |
| 16.07.2024 | 5,02 | 5,08 | 4,91 | 5,04 | 1,61% | 1.792.945,00 |
| 15.07.2024 | 4,80 | 4,96 | 4,75 | 4,96 | 2,06% | 1.068.716,00 |
| 12.07.2024 | 4,61 | 4,86 | 4,59 | 4,86 | 2,53% | 1.983.837,00 |
| 11.07.2024 | 4,70 | 4,81 | 4,64 | 4,74 | 1,72% | 1.260.262,00 |
| 10.07.2024 | 4,89 | 4,93 | 4,65 | 4,66 | -3,12% | 1.622.532,00 |
| 09.07.2024 | 4,75 | 4,94 | 4,72 | 4,81 | 3,00% | 2.209.384,00 |
| 08.07.2024 | 4,40 | 4,72 | 4,40 | 4,67 | 5,42% | 1.907.106,00 |
| 05.07.2024 | 4,29 | 4,53 | 4,11 | 4,43 | 7,26% | 3.366.489,00 |
| 03.07.2024 | 4,03 | 4,17 | 4,03 | 4,13 | 7,55% | 1.835.978,00 |
| 02.07.2024 | 3,87 | 3,91 | 3,70 | 3,84 | -0,78% | 3.156.346,00 |
| 01.07.2024 | 3,95 | 4,01 | 3,87 | 3,87 | -3,25% | 2.078.771,00 |
| 28.06.2024 | 4,10 | 4,12 | 3,94 | 4,00 | -6,32% | 3.020.364,00 |
| 27.06.2024 | 4,00 | 4,28 | 3,99 | 4,27 | 6,75% | 1.940.448,00 |