1,604$
-0,39%
Echtzeit-Aktienkurs Azul S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Azul S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 1,65 | 1,69 | 1,57 | 1,61 | -1,83% | 824.748,00 |
| 31.03.2025 | 1,68 | 1,68 | 1,62 | 1,64 | -2,38% | 581.892,00 |
| 28.03.2025 | 1,73 | 1,74 | 1,64 | 1,68 | -3,45% | 681.690,00 |
| 27.03.2025 | 1,77 | 1,78 | 1,72 | 1,74 | -2,25% | 619.654,00 |
| 26.03.2025 | 1,72 | 1,79 | 1,72 | 1,78 | 3,49% | 954.980,00 |
| 25.03.2025 | 1,77 | 1,82 | 1,71 | 1,72 | -3,37% | 641.474,00 |
| 24.03.2025 | 1,76 | 1,80 | 1,71 | 1,78 | 2,30% | 849.550,00 |
| 21.03.2025 | 1,87 | 1,87 | 1,73 | 1,74 | -5,95% | 1.626.516,00 |
| 20.03.2025 | 1,87 | 1,92 | 1,83 | 1,85 | -1,07% | 769.492,00 |
| 19.03.2025 | 1,80 | 1,91 | 1,80 | 1,87 | 5,06% | 1.189.625,00 |
| 18.03.2025 | 1,80 | 1,82 | 1,75 | 1,78 | -2,20% | 773.022,00 |
| 17.03.2025 | 1,82 | 1,91 | 1,80 | 1,82 | -0,55% | 840.051,00 |
| 14.03.2025 | 1,79 | 1,88 | 1,78 | 1,83 | 5,78% | 1.204.988,00 |
| 13.03.2025 | 1,75 | 1,77 | 1,66 | 1,73 | 0,00% | 726.861,00 |
| 12.03.2025 | 1,86 | 1,86 | 1,73 | 1,73 | -5,98% | 462.453,00 |
| 11.03.2025 | 1,77 | 1,84 | 1,70 | 1,84 | 5,14% | 732.053,00 |
| 10.03.2025 | 1,85 | 1,88 | 1,73 | 1,75 | -6,42% | 1.232.282,00 |
| 07.03.2025 | 1,81 | 1,94 | 1,81 | 1,87 | 1,63% | 877.174,00 |
| 06.03.2025 | 1,90 | 1,93 | 1,84 | 1,84 | -3,66% | 650.624,00 |
| 05.03.2025 | 1,76 | 1,92 | 1,75 | 1,91 | 10,40% | 599.620,00 |
| 04.03.2025 | 1,76 | 1,79 | 1,69 | 1,73 | -1,70% | 635.970,00 |
| 03.03.2025 | 1,86 | 1,91 | 1,73 | 1,76 | -4,86% | 945.125,00 |
| 28.02.2025 | 1,88 | 1,93 | 1,78 | 1,85 | -1,07% | 757.447,00 |
| 27.02.2025 | 1,82 | 1,93 | 1,81 | 1,87 | 2,75% | 608.535,00 |
| 26.02.2025 | 1,89 | 1,96 | 1,81 | 1,82 | -4,71% | 1.769.849,00 |
| 25.02.2025 | 1,84 | 1,97 | 1,75 | 1,91 | 3,24% | 1.887.541,00 |
| 24.02.2025 | 1,94 | 2,12 | 1,83 | 1,85 | 1,65% | 2.559.178,00 |
| 21.02.2025 | 1,88 | 1,90 | 1,77 | 1,82 | -3,19% | 1.363.229,00 |
| 20.02.2025 | 1,92 | 1,94 | 1,87 | 1,88 | -2,08% | 348.705,00 |
| 19.02.2025 | 2,04 | 2,06 | 1,86 | 1,92 | -5,42% | 1.309.212,00 |
| 18.02.2025 | 2,01 | 2,09 | 2,01 | 2,03 | 3,05% | 572.875,00 |
| 14.02.2025 | 1,95 | 2,00 | 1,89 | 1,97 | 2,60% | 647.634,00 |
| 13.02.2025 | 1,83 | 1,94 | 1,81 | 1,92 | 6,67% | 1.314.526,00 |
| 12.02.2025 | 1,75 | 1,83 | 1,74 | 1,80 | 1,69% | 764.555,00 |
| 11.02.2025 | 1,85 | 1,86 | 1,76 | 1,77 | -4,84% | 3.467.797,00 |
| 10.02.2025 | 1,95 | 1,97 | 1,83 | 1,86 | -3,63% | 2.251.904,00 |
| 07.02.2025 | 2,00 | 2,00 | 1,90 | 1,93 | -5,39% | 3.010.812,00 |
| 06.02.2025 | 2,10 | 2,17 | 2,03 | 2,04 | -1,45% | 1.941.951,00 |
| 05.02.2025 | 2,16 | 2,17 | 2,05 | 2,07 | -7,59% | 1.728.514,00 |
| 04.02.2025 | 2,31 | 2,33 | 2,23 | 2,24 | -3,03% | 791.276,00 |
| 03.02.2025 | 2,35 | 2,39 | 2,25 | 2,31 | -6,10% | 841.252,00 |
| 31.01.2025 | 2,39 | 2,47 | 2,35 | 2,46 | 1,23% | 1.452.823,00 |
| 30.01.2025 | 2,40 | 2,44 | 2,35 | 2,43 | 2,97% | 1.047.010,00 |
| 29.01.2025 | 2,32 | 2,50 | 2,28 | 2,36 | 3,96% | 1.795.747,00 |
| 28.01.2025 | 2,41 | 2,41 | 2,24 | 2,27 | -5,02% | 1.053.135,00 |
| 27.01.2025 | 2,32 | 2,46 | 2,28 | 2,39 | 3,91% | 2.279.160,00 |
| 24.01.2025 | 2,36 | 2,41 | 2,30 | 2,30 | -2,13% | 575.606,00 |
| 23.01.2025 | 2,43 | 2,46 | 2,34 | 2,35 | -4,47% | 594.908,00 |
| 22.01.2025 | 2,26 | 2,48 | 2,26 | 2,46 | 12,33% | 2.548.348,00 |
| 21.01.2025 | 2,21 | 2,22 | 2,14 | 2,19 | -6,01% | 793.878,00 |
| 17.01.2025 | 2,38 | 2,38 | 2,22 | 2,33 | -0,85% | 1.765.579,00 |
| 16.01.2025 | 2,30 | 2,38 | 2,21 | 2,35 | 8,80% | 2.750.050,00 |
| 15.01.2025 | 2,09 | 2,17 | 2,06 | 2,16 | 7,46% | 947.391,00 |
| 14.01.2025 | 2,05 | 2,09 | 1,97 | 2,01 | -1,47% | 854.004,00 |
| 13.01.2025 | 1,97 | 2,07 | 1,95 | 2,04 | 3,03% | 948.674,00 |
| 10.01.2025 | 2,02 | 2,04 | 1,97 | 1,98 | -1,98% | 502.469,00 |
| 08.01.2025 | 1,97 | 2,08 | 1,93 | 2,02 | 1,00% | 1.530.993,00 |
| 07.01.2025 | 2,06 | 2,15 | 1,99 | 2,00 | -0,50% | 1.092.861,00 |
| 06.01.2025 | 1,95 | 2,07 | 1,90 | 2,01 | 11,05% | 2.308.168,00 |
| 03.01.2025 | 1,75 | 1,83 | 1,74 | 1,81 | 2,84% | 560.438,00 |
| 02.01.2025 | 1,68 | 1,80 | 1,67 | 1,76 | 5,39% | 1.130.325,00 |
| 31.12.2024 | 1,71 | 1,71 | 1,64 | 1,67 | -0,60% | 575.529,00 |
| 30.12.2024 | 1,63 | 1,71 | 1,57 | 1,68 | 3,07% | 1.819.716,00 |
| 27.12.2024 | 1,59 | 1,66 | 1,58 | 1,63 | 2,52% | 827.153,00 |
| 26.12.2024 | 1,61 | 1,64 | 1,59 | 1,59 | -3,64% | 965.836,00 |
| 24.12.2024 | 1,62 | 1,69 | 1,60 | 1,65 | 1,85% | 325.936,00 |
| 23.12.2024 | 1,65 | 1,66 | 1,61 | 1,62 | -9,50% | 1.548.376,00 |
| 20.12.2024 | 1,80 | 1,86 | 1,74 | 1,79 | 1,13% | 1.351.061,00 |
| 19.12.2024 | 1,76 | 1,84 | 1,70 | 1,77 | 4,73% | 1.963.710,00 |
| 18.12.2024 | 1,90 | 1,90 | 1,66 | 1,69 | -15,08% | 2.241.588,00 |
| 17.12.2024 | 1,95 | 2,06 | 1,90 | 1,99 | 2,05% | 1.453.391,00 |
| 16.12.2024 | 2,05 | 2,06 | 1,95 | 1,95 | -4,41% | 1.469.478,00 |
| 13.12.2024 | 2,10 | 2,11 | 2,03 | 2,04 | -2,39% | 1.087.796,00 |
| 12.12.2024 | 2,21 | 2,22 | 2,07 | 2,09 | -7,93% | 1.916.023,00 |
| 11.12.2024 | 2,21 | 2,30 | 2,11 | 2,27 | 2,25% | 2.191.747,00 |
| 10.12.2024 | 2,24 | 2,26 | 2,19 | 2,22 | 0,91% | 716.783,00 |
| 09.12.2024 | 2,22 | 2,28 | 2,18 | 2,20 | -0,45% | 1.977.671,00 |
| 06.12.2024 | 2,34 | 2,35 | 2,17 | 2,21 | -6,36% | 2.343.826,00 |
| 05.12.2024 | 2,37 | 2,45 | 2,34 | 2,36 | 3,06% | 1.052.604,00 |
| 04.12.2024 | 2,30 | 2,33 | 2,25 | 2,29 | -1,29% | 1.310.151,00 |
| 03.12.2024 | 2,30 | 2,39 | 2,28 | 2,32 | 1,75% | 1.162.182,00 |
| 02.12.2024 | 2,40 | 2,41 | 2,25 | 2,28 | -2,98% | 2.132.229,00 |
| 29.11.2024 | 2,38 | 2,43 | 2,33 | 2,35 | -9,96% | 2.090.165,00 |
| 27.11.2024 | 2,72 | 2,76 | 2,58 | 2,61 | -4,04% | 1.841.856,00 |
| 26.11.2024 | 2,79 | 2,85 | 2,72 | 2,72 | -1,81% | 1.308.986,00 |
| 25.11.2024 | 2,61 | 2,82 | 2,60 | 2,77 | 8,63% | 3.301.416,00 |
| 22.11.2024 | 2,51 | 2,58 | 2,49 | 2,55 | 1,19% | 1.097.063,00 |
| 21.11.2024 | 2,51 | 2,57 | 2,50 | 2,52 | -1,95% | 1.179.603,00 |
| 20.11.2024 | 2,50 | 2,68 | 2,48 | 2,57 | 2,80% | 1.005.449,00 |
| 19.11.2024 | 2,53 | 2,57 | 2,48 | 2,50 | -2,34% | 1.751.475,00 |
| 18.11.2024 | 2,73 | 2,79 | 2,52 | 2,56 | -4,12% | 2.542.755,00 |
| 15.11.2024 | 2,81 | 2,84 | 2,61 | 2,67 | -3,96% | 1.662.187,00 |
| 14.11.2024 | 2,82 | 2,89 | 2,74 | 2,78 | 3,35% | 2.672.380,00 |
| 13.11.2024 | 2,68 | 2,73 | 2,61 | 2,69 | -1,10% | 1.246.722,00 |
| 12.11.2024 | 2,66 | 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 |