1,725€
-1,99%
Echtzeit-Aktienkurs Azul S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Azul S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,77 | 1,77 | 1,67 | 1,67 | -5,11% | 3.200,00 |
| 20.02.2025 | 1,82 | 1,82 | 1,73 | 1,76 | -1,12% | - |
| 19.02.2025 | 1,92 | 1,92 | 1,75 | 1,78 | -5,32% | - |
| 18.02.2025 | 1,87 | 1,92 | 1,87 | 1,88 | 1,08% | - |
| 17.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 14.02.2025 | 1,81 | 1,84 | 1,77 | 1,83 | 5,17% | - |
| 13.02.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 2,96% | - |
| 12.02.2025 | 1,69 | 1,70 | 1,64 | 1,69 | 1,81% | - |
| 11.02.2025 | 1,78 | 1,78 | 1,66 | 1,66 | -4,05% | - |
| 10.02.2025 | 1,85 | 1,85 | 1,73 | 1,73 | -4,95% | - |
| 07.02.2025 | 1,94 | 1,94 | 1,80 | 1,82 | -4,21% | - |
| 06.02.2025 | 1,97 | 1,99 | 1,90 | 1,90 | -1,04% | - |
| 05.02.2025 | 2,12 | 2,12 | 1,92 | 1,92 | -8,57% | - |
| 04.02.2025 | 2,22 | 2,22 | 2,10 | 2,10 | -4,55% | - |
| 03.02.2025 | 2,34 | 2,34 | 2,16 | 2,20 | -5,17% | - |
| 31.01.2025 | 2,32 | 2,32 | 2,24 | 2,32 | 2,65% | - |
| 30.01.2025 | 2,24 | 2,26 | 2,20 | 2,26 | 1,80% | - |
| 29.01.2025 | 2,22 | 2,30 | 2,22 | 2,22 | 3,74% | - |
| 28.01.2025 | 2,26 | 2,26 | 2,14 | 2,14 | -3,60% | - |
| 27.01.2025 | 2,16 | 2,26 | 2,12 | 2,22 | 2,78% | - |
| 24.01.2025 | 2,22 | 2,22 | 2,16 | 2,16 | -2,70% | - |
| 23.01.2025 | 2,28 | 2,28 | 2,20 | 2,22 | -4,31% | - |
| 22.01.2025 | 2,08 | 2,32 | 2,08 | 2,32 | 13,73% | - |
| 21.01.2025 | 2,24 | 2,24 | 2,00 | 2,04 | -8,11% | - |
| 20.01.2025 | 2,24 | 2,24 | 2,22 | 2,22 | 0,91% | - |
| 17.01.2025 | 2,26 | 2,26 | 2,10 | 2,20 | -0,90% | - |
| 16.01.2025 | 2,14 | 2,22 | 2,14 | 2,22 | 8,82% | - |
| 15.01.2025 | 1,93 | 2,04 | 1,93 | 2,04 | 6,81% | - |
| 14.01.2025 | 1,97 | 1,97 | 1,87 | 1,91 | -3,05% | - |
| 13.01.2025 | 1,91 | 1,97 | 1,88 | 1,97 | 4,23% | 1.900,00 |
| 10.01.2025 | 1,95 | 1,95 | 1,89 | 1,89 | -2,58% | - |
| 09.01.2025 | 1,93 | 1,95 | 1,93 | 1,94 | 3,19% | - |
| 08.01.2025 | 1,91 | 1,91 | 1,83 | 1,88 | 0,00% | - |
| 07.01.2025 | 1,91 | 1,98 | 1,88 | 1,88 | -0,53% | - |
| 06.01.2025 | 1,73 | 1,92 | 1,73 | 1,89 | 10,53% | - |
| 03.01.2025 | 1,69 | 1,71 | 1,65 | 1,71 | 3,01% | - |
| 02.01.2025 | 1,59 | 1,69 | 1,57 | 1,66 | 10,67% | - |
| 30.12.2024 | 1,54 | 1,54 | 1,50 | 1,50 | 1,35% | - |
| 27.12.2024 | 1,51 | 1,51 | 1,47 | 1,48 | -1,33% | - |
| 23.12.2024 | 1,70 | 1,70 | 1,50 | 1,50 | -9,09% | - |
| 20.12.2024 | 1,68 | 1,72 | 1,65 | 1,65 | -0,60% | - |
| 19.12.2024 | 1,61 | 1,69 | 1,61 | 1,66 | 5,06% | - |
| 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% | - |