1,730€
9,49%
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 | 1,61 | 1,72 | 8,86% | - |
| 18.12.2024 | 1,87 | 1,87 | 1,58 | 1,58 | -14,59% | - |
| 17.12.2024 | 1,83 | 1,88 | 1,81 | 1,85 | 2,78% | - |
| 16.12.2024 | 1,92 | 1,92 | 1,80 | 1,80 | -5,76% | - |
| 13.12.2024 | 1,97 | 1,97 | 1,89 | 1,91 | -1,55% | - |
| 12.12.2024 | 2,14 | 2,14 | 1,92 | 1,94 | -6,73% | - |
| 11.12.2024 | 2,08 | 2,08 | 1,95 | 2,08 | 1,96% | - |
| 10.12.2024 | 2,06 | 2,08 | 2,02 | 2,04 | 0,99% | - |
| 09.12.2024 | 2,08 | 2,12 | 2,02 | 2,02 | 0,00% | 670,00 |
| 06.12.2024 | 2,18 | 2,18 | 2,02 | 2,02 | -6,48% | - |
| 05.12.2024 | 2,16 | 2,20 | 2,16 | 2,16 | 2,86% | - |
| 04.12.2024 | 2,18 | 2,22 | 2,10 | 2,10 | -1,87% | 1.200,00 |
| 03.12.2024 | 2,14 | 2,18 | 2,12 | 2,14 | 1,90% | - |
| 02.12.2024 | 2,28 | 2,28 | 2,08 | 2,10 | -7,08% | - |
| 29.11.2024 | 2,44 | 2,44 | 2,10 | 2,26 | -5,04% | - |
| 28.11.2024 | 2,36 | 2,46 | 2,36 | 2,38 | 1,71% | - |
| 27.11.2024 | 2,54 | 2,54 | 2,30 | 2,34 | -5,65% | - |
| 26.11.2024 | 2,60 | 2,60 | 2,48 | 2,48 | -2,36% | - |
| 25.11.2024 | 2,40 | 2,54 | 2,36 | 2,54 | 7,63% | - |
| 22.11.2024 | 2,36 | 2,36 | 2,32 | 2,36 | -3,28% | - |
| 21.11.2024 | 2,44 | 2,45 | 2,32 | 2,44 | 3,39% | - |
| 20.11.2024 | 2,34 | 2,40 | 2,30 | 2,36 | 2,61% | - |
| 19.11.2024 | 2,36 | 2,36 | 2,28 | 2,30 | -0,86% | - |
| 18.11.2024 | 2,52 | 2,54 | 2,32 | 2,32 | -5,69% | - |
| 15.11.2024 | 2,60 | 2,60 | 2,46 | 2,46 | -4,65% | - |
| 14.11.2024 | 2,52 | 2,60 | 2,52 | 2,58 | 4,03% | - |
| 13.11.2024 | 2,52 | 2,52 | 2,42 | 2,48 | 0,81% | - |
| 12.11.2024 | 2,48 | 2,50 | 2,42 | 2,46 | 1,65% | - |
| 11.11.2024 | 2,46 | 2,46 | 2,38 | 2,42 | 0,00% | - |
| 08.11.2024 | 2,50 | 2,50 | 2,32 | 2,42 | -0,82% | - |
| 07.11.2024 | 2,62 | 2,62 | 2,40 | 2,44 | -4,69% | - |
| 06.11.2024 | 2,56 | 2,56 | 2,40 | 2,56 | 4,92% | - |
| 05.11.2024 | 2,40 | 2,46 | 2,34 | 2,44 | 3,39% | - |
| 04.11.2024 | 2,44 | 2,48 | 2,36 | 2,36 | -3,28% | - |
| 01.11.2024 | 2,64 | 2,64 | 2,44 | 2,44 | -6,87% | - |
| 31.10.2024 | 2,72 | 2,72 | 2,60 | 2,62 | -2,24% | - |
| 30.10.2024 | 2,74 | 2,74 | 2,68 | 2,68 | -2,19% | - |
| 29.10.2024 | 2,94 | 2,94 | 2,72 | 2,74 | -6,16% | - |
| 28.10.2024 | 2,58 | 2,98 | 2,58 | 2,92 | 15,87% | - |
| 25.10.2024 | 2,64 | 2,64 | 2,52 | 2,52 | -3,08% | - |
| 24.10.2024 | 2,66 | 2,66 | 2,58 | 2,60 | 0,00% | - |
| 23.10.2024 | 2,76 | 2,76 | 2,60 | 2,60 | -4,41% | - |
| 22.10.2024 | 2,86 | 2,86 | 2,70 | 2,72 | -2,86% | - |
| 21.10.2024 | 2,84 | 2,84 | 2,78 | 2,80 | 0,72% | - |
| 18.10.2024 | 2,96 | 2,96 | 2,78 | 2,78 | -4,14% | - |
| 17.10.2024 | 2,98 | 2,98 | 2,86 | 2,90 | 0,00% | - |
| 16.10.2024 | 2,84 | 2,92 | 2,80 | 2,90 | 4,32% | - |
| 15.10.2024 | 2,98 | 2,98 | 2,78 | 2,78 | -4,79% | - |
| 14.10.2024 | 2,92 | 2,92 | 2,80 | 2,92 | 3,55% | - |
| 11.10.2024 | 2,78 | 2,82 | 2,68 | 2,82 | 4,44% | - |
| 10.10.2024 | 2,98 | 2,98 | 2,70 | 2,70 | -8,16% | - |
| 09.10.2024 | 3,06 | 3,06 | 2,92 | 2,94 | -2,00% | - |
| 08.10.2024 | 2,88 | 3,34 | 2,88 | 3,00 | 7,14% | - |
| 07.10.2024 | 2,96 | 2,96 | 2,80 | 2,80 | -3,45% | - |
| 04.10.2024 | 2,88 | 2,92 | 2,88 | 2,90 | -0,68% | - |
| 03.10.2024 | 3,08 | 3,08 | 2,92 | 2,92 | -3,95% | - |
| 02.10.2024 | 2,96 | 3,06 | 2,96 | 3,04 | 4,83% | - |
| 01.10.2024 | 3,06 | 3,06 | 2,86 | 2,90 | -3,33% | - |
| 30.09.2024 | 2,88 | 3,00 | 2,88 | 3,00 | 5,63% | - |
| 27.09.2024 | 2,70 | 2,84 | 2,64 | 2,84 | 5,97% | - |
| 26.09.2024 | 2,44 | 2,72 | 2,44 | 2,68 | 11,67% | - |
| 25.09.2024 | 2,48 | 2,48 | 2,34 | 2,40 | -1,64% | - |
| 24.09.2024 | 2,58 | 2,60 | 2,44 | 2,44 | -3,94% | - |
| 23.09.2024 | 2,56 | 2,56 | 2,36 | 2,54 | -0,78% | - |
| 20.09.2024 | 2,80 | 2,80 | 2,56 | 2,56 | -7,25% | - |
| 19.09.2024 | 2,84 | 2,84 | 2,74 | 2,76 | -2,13% | - |
| 18.09.2024 | 3,00 | 3,04 | 2,82 | 2,82 | -7,24% | - |
| 17.09.2024 | 2,70 | 3,04 | 2,64 | 3,04 | 16,03% | - |
| 16.09.2024 | 2,46 | 2,62 | 2,44 | 2,62 | 10,08% | - |
| 13.09.2024 | 1,87 | 2,38 | 1,87 | 2,38 | 27,27% | - |
| 12.09.2024 | 1,87 | 1,88 | 1,87 | 1,87 | 1,08% | - |
| 11.09.2024 | 1,89 | 1,89 | 1,85 | 1,85 | -2,63% | - |
| 10.09.2024 | 1,84 | 1,91 | 1,77 | 1,90 | 3,83% | - |
| 09.09.2024 | 2,08 | 2,08 | 1,82 | 1,83 | -8,50% | - |
| 06.09.2024 | 2,20 | 2,24 | 1,99 | 2,00 | -7,41% | - |
| 05.09.2024 | 2,26 | 2,26 | 2,16 | 2,16 | -3,57% | - |
| 04.09.2024 | 2,24 | 2,34 | 2,16 | 2,24 | 0,90% | - |
| 03.09.2024 | 2,18 | 2,22 | 2,06 | 2,22 | 0,91% | - |
| 02.09.2024 | 2,42 | 2,42 | 2,20 | 2,20 | -10,57% | - |
| 30.08.2024 | 2,58 | 2,62 | 2,44 | 2,46 | -2,38% | - |
| 29.08.2024 | 3,44 | 3,44 | 2,46 | 2,52 | -25,88% | - |
| 28.08.2024 | 3,56 | 3,56 | 3,40 | 3,40 | -2,86% | - |
| 27.08.2024 | 3,62 | 3,62 | 3,48 | 3,50 | -1,69% | - |
| 26.08.2024 | 3,64 | 3,64 | 3,54 | 3,56 | -1,11% | - |
| 23.08.2024 | 3,52 | 3,62 | 3,52 | 3,60 | 4,05% | - |
| 22.08.2024 | 3,76 | 3,76 | 3,46 | 3,46 | -6,99% | - |
| 21.08.2024 | 3,70 | 3,86 | 3,70 | 3,72 | 1,64% | - |
| 20.08.2024 | 3,84 | 3,84 | 3,60 | 3,66 | -3,17% | - |
| 19.08.2024 | 3,66 | 3,82 | 3,58 | 3,78 | 5,00% | - |
| 16.08.2024 | 3,84 | 3,84 | 3,60 | 3,60 | -4,26% | - |
| 15.08.2024 | 3,80 | 3,82 | 3,76 | 3,76 | 0,53% | - |
| 14.08.2024 | 3,58 | 3,74 | 3,58 | 3,74 | 5,65% | - |
| 13.08.2024 | 3,42 | 3,54 | 3,42 | 3,54 | 4,12% | - |
| 12.08.2024 | 3,86 | 3,86 | 3,40 | 3,40 | -10,99% | - |
| 09.08.2024 | 3,70 | 3,82 | 3,66 | 3,82 | 4,37% | - |
| 08.08.2024 | 3,70 | 3,70 | 3,62 | 3,66 | -1,08% | - |
| 07.08.2024 | 3,72 | 3,78 | 3,70 | 3,70 | 0,54% | - |
| 06.08.2024 | 3,60 | 3,70 | 3,60 | 3,68 | 3,37% | - |
| 05.08.2024 | 3,72 | 3,72 | 3,40 | 3,56 | -3,78% | - |
| 02.08.2024 | 3,74 | 3,74 | 3,60 | 3,70 | 0,00% | - |