0,510$
4,29%
Echtzeit-Aktienkurs Azul S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Azul S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2025 | 0,53 | 0,53 | 0,50 | 0,50 | 2,25% | 2.921.095,00 |
| 23.05.2025 | 0,48 | 0,50 | 0,45 | 0,49 | 8,67% | 4.148.484,00 |
| 22.05.2025 | 0,50 | 0,56 | 0,45 | 0,45 | -2,09% | 12.691.721,00 |
| 21.05.2025 | 0,51 | 0,51 | 0,45 | 0,46 | -13,28% | 6.721.956,00 |
| 20.05.2025 | 0,55 | 0,55 | 0,51 | 0,53 | -1,85% | 9.220.144,00 |
| 19.05.2025 | 0,54 | 0,56 | 0,53 | 0,54 | -0,37% | 2.431.455,00 |
| 16.05.2025 | 0,55 | 0,57 | 0,54 | 0,54 | -3,21% | 2.402.035,00 |
| 15.05.2025 | 0,62 | 0,63 | 0,56 | 0,56 | -9,24% | 14.208.252,00 |
| 14.05.2025 | 0,63 | 0,66 | 0,60 | 0,62 | -11,34% | 12.280.752,00 |
| 13.05.2025 | 0,67 | 0,74 | 0,65 | 0,70 | 8,21% | 7.032.706,00 |
| 12.05.2025 | 0,66 | 0,69 | 0,64 | 0,64 | 0,48% | 4.230.290,00 |
| 09.05.2025 | 0,70 | 0,70 | 0,63 | 0,64 | -9,03% | 5.051.879,00 |
| 08.05.2025 | 0,71 | 0,73 | 0,70 | 0,70 | 0,50% | 3.167.458,00 |
| 07.05.2025 | 0,71 | 0,74 | 0,70 | 0,70 | -1,41% | 4.286.243,00 |
| 06.05.2025 | 0,75 | 0,76 | 0,71 | 0,71 | -1,39% | 6.385.754,00 |
| 05.05.2025 | 0,75 | 0,77 | 0,72 | 0,72 | -1,37% | 2.787.003,00 |
| 02.05.2025 | 0,75 | 0,79 | 0,70 | 0,73 | 5,80% | 8.850.463,00 |
| 01.05.2025 | 0,77 | 0,78 | 0,65 | 0,69 | -9,59% | 13.446.156,00 |
| 30.04.2025 | 0,90 | 0,91 | 0,74 | 0,76 | -9,14% | 23.233.044,00 |
| 29.04.2025 | 0,91 | 0,94 | 0,84 | 0,84 | -4,55% | 25.385.071,00 |
| 28.04.2025 | 0,98 | 0,98 | 0,67 | 0,88 | 6,02% | 66.621.231,00 |
| 25.04.2025 | 1,05 | 1,05 | 0,48 | 0,83 | -26,55% | 60.119.172,00 |
| 24.04.2025 | 1,56 | 1,59 | 1,04 | 1,13 | -27,10% | 27.585.090,00 |
| 23.04.2025 | 1,61 | 1,64 | 1,54 | 1,55 | 0,65% | 1.047.376,00 |
| 22.04.2025 | 1,56 | 1,58 | 1,53 | 1,54 | 0,65% | 647.410,00 |
| 21.04.2025 | 1,56 | 1,58 | 1,51 | 1,53 | -2,55% | 341.130,00 |
| 17.04.2025 | 1,56 | 1,57 | 1,49 | 1,57 | 1,95% | 964.796,00 |
| 16.04.2025 | 1,52 | 1,55 | 1,49 | 1,54 | 1,32% | 547.326,00 |
| 15.04.2025 | 1,66 | 1,69 | 1,46 | 1,52 | -7,88% | 3.585.164,00 |
| 14.04.2025 | 1,55 | 1,70 | 1,51 | 1,65 | 10,74% | 953.465,00 |
| 11.04.2025 | 1,50 | 1,50 | 1,43 | 1,49 | 1,36% | 484.265,00 |
| 10.04.2025 | 1,50 | 1,53 | 1,43 | 1,47 | -3,92% | 426.501,00 |
| 09.04.2025 | 1,39 | 1,56 | 1,38 | 1,53 | 9,29% | 1.050.819,00 |
| 08.04.2025 | 1,54 | 1,55 | 1,37 | 1,40 | -7,28% | 1.171.953,00 |
| 07.04.2025 | 1,51 | 1,59 | 1,44 | 1,51 | -3,21% | 1.009.576,00 |
| 04.04.2025 | 1,68 | 1,68 | 1,53 | 1,56 | -7,14% | 878.052,00 |
| 03.04.2025 | 1,68 | 1,70 | 1,64 | 1,68 | 3,07% | 493.321,00 |
| 02.04.2025 | 1,61 | 1,68 | 1,60 | 1,63 | 1,24% | 531.126,00 |
| 01.04.2025 | 1,66 | 1,69 | 1,57 | 1,61 | -1,83% | 824.558,00 |
| 31.03.2025 | 1,68 | 1,68 | 1,62 | 1,64 | -2,38% | 581.666,00 |
| 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% | 619.553,00 |
| 26.03.2025 | 1,73 | 1,79 | 1,72 | 1,78 | 3,49% | 954.630,00 |
| 25.03.2025 | 1,77 | 1,82 | 1,71 | 1,72 | -3,37% | 641.134,00 |
| 24.03.2025 | 1,77 | 1,80 | 1,71 | 1,78 | 2,30% | 849.475,00 |
| 21.03.2025 | 1,87 | 1,87 | 1,73 | 1,74 | -5,95% | 1.626.516,00 |
| 20.03.2025 | 1,86 | 1,92 | 1,83 | 1,85 | -1,07% | 768.887,00 |
| 19.03.2025 | 1,81 | 1,91 | 1,80 | 1,87 | 5,06% | 1.181.947,00 |
| 18.03.2025 | 1,82 | 1,82 | 1,75 | 1,78 | -2,20% | 772.599,00 |
| 17.03.2025 | 1,84 | 1,91 | 1,80 | 1,82 | -0,55% | 839.898,00 |
| 14.03.2025 | 1,79 | 1,88 | 1,78 | 1,83 | 5,78% | 1.204.988,00 |
| 13.03.2025 | 1,74 | 1,77 | 1,66 | 1,73 | 0,00% | 725.351,00 |
| 12.03.2025 | 1,86 | 1,86 | 1,73 | 1,73 | -5,98% | 461.284,00 |
| 11.03.2025 | 1,77 | 1,84 | 1,70 | 1,84 | 5,14% | 731.815,00 |
| 10.03.2025 | 1,85 | 1,88 | 1,73 | 1,75 | -6,42% | 1.227.311,00 |
| 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% | 650.302,00 |
| 05.03.2025 | 1,76 | 1,92 | 1,75 | 1,91 | 10,40% | 596.591,00 |
| 04.03.2025 | 1,76 | 1,79 | 1,69 | 1,73 | -1,70% | 634.896,00 |
| 03.03.2025 | 1,86 | 1,91 | 1,73 | 1,76 | -4,86% | 942.185,00 |
| 28.02.2025 | 1,88 | 1,93 | 1,78 | 1,85 | -1,07% | 757.447,00 |
| 27.02.2025 | 1,89 | 1,93 | 1,81 | 1,87 | 2,75% | 608.004,00 |
| 26.02.2025 | 1,92 | 1,96 | 1,81 | 1,82 | -4,71% | 1.762.800,00 |
| 25.02.2025 | 1,86 | 1,97 | 1,75 | 1,91 | 3,24% | 1.879.211,00 |
| 24.02.2025 | 1,91 | 2,12 | 1,83 | 1,85 | 1,65% | 2.539.121,00 |
| 21.02.2025 | 1,88 | 1,90 | 1,77 | 1,82 | -3,19% | 1.363.229,00 |
| 20.02.2025 | 1,93 | 1,94 | 1,87 | 1,88 | -2,08% | 348.576,00 |
| 19.02.2025 | 2,06 | 2,06 | 1,86 | 1,92 | -5,42% | 1.306.831,00 |
| 18.02.2025 | 2,01 | 2,09 | 2,01 | 2,03 | 3,05% | 572.689,00 |
| 14.02.2025 | 1,95 | 2,00 | 1,89 | 1,97 | 2,60% | 647.634,00 |
| 13.02.2025 | 1,84 | 1,94 | 1,81 | 1,92 | 6,67% | 1.311.972,00 |
| 12.02.2025 | 1,75 | 1,83 | 1,74 | 1,80 | 1,69% | 759.725,00 |
| 11.02.2025 | 1,86 | 1,86 | 1,76 | 1,77 | -4,84% | 3.466.179,00 |
| 10.02.2025 | 1,95 | 1,97 | 1,83 | 1,86 | -3,63% | 2.251.067,00 |
| 07.02.2025 | 2,00 | 2,00 | 1,91 | 1,93 | -5,39% | 3.010.812,00 |
| 06.02.2025 | 2,11 | 2,17 | 2,03 | 2,04 | -1,45% | 1.941.318,00 |
| 05.02.2025 | 2,16 | 2,17 | 2,05 | 2,07 | -7,59% | 1.707.841,00 |
| 04.02.2025 | 2,30 | 2,33 | 2,23 | 2,24 | -3,03% | 789.184,00 |
| 03.02.2025 | 2,35 | 2,39 | 2,25 | 2,31 | -6,10% | 838.465,00 |
| 31.01.2025 | 2,39 | 2,47 | 2,35 | 2,46 | 1,23% | 1.452.823,00 |
| 30.01.2025 | 2,39 | 2,44 | 2,35 | 2,43 | 2,97% | 1.045.854,00 |
| 29.01.2025 | 2,32 | 2,50 | 2,28 | 2,36 | 3,96% | 1.793.186,00 |
| 28.01.2025 | 2,41 | 2,41 | 2,24 | 2,27 | -5,02% | 767.667,00 |
| 27.01.2025 | 2,31 | 2,46 | 2,28 | 2,39 | 3,91% | 2.278.578,00 |
| 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% | 591.146,00 |
| 22.01.2025 | 2,26 | 2,48 | 2,26 | 2,46 | 12,33% | 2.545.535,00 |
| 21.01.2025 | 2,21 | 2,22 | 2,14 | 2,19 | -6,01% | 792.287,00 |
| 17.01.2025 | 2,38 | 2,38 | 2,22 | 2,33 | -0,85% | 1.765.579,00 |
| 16.01.2025 | 2,29 | 2,38 | 2,21 | 2,35 | 8,80% | 2.748.146,00 |
| 15.01.2025 | 2,09 | 2,17 | 2,06 | 2,16 | 7,46% | 925.458,00 |
| 14.01.2025 | 2,04 | 2,09 | 1,97 | 2,01 | -1,47% | 853.699,00 |
| 13.01.2025 | 2,00 | 2,07 | 1,95 | 2,04 | 3,03% | 940.771,00 |
| 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% | 1.092.559,00 |
| 06.01.2025 | 1,95 | 2,07 | 1,90 | 2,01 | 11,05% | 2.305.917,00 |
| 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% | 1.126.095,00 |
| 31.12.2024 | 1,71 | 1,71 | 1,64 | 1,67 | -0,60% | 575.529,00 |