Echtzeit-Aktienkurs Azul S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Azul S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,14 | 22,50 | 21,29 | 21,36 | -7,93% | - |
| 25.02.2021 | 24,10 | 24,11 | 22,61 | 23,20 | -6,55% | - |
| 24.02.2021 | 24,57 | 25,30 | 24,51 | 24,82 | 3,78% | - |
| 23.02.2021 | 23,26 | 24,08 | 23,17 | 23,92 | 4,52% | - |
| 22.02.2021 | 23,36 | 23,72 | 22,81 | 22,88 | -5,49% | - |
| 19.02.2021 | 24,08 | 24,54 | 23,70 | 24,21 | 4,04% | - |
| 18.02.2021 | 23,43 | 23,45 | 23,02 | 23,27 | -3,26% | - |
| 17.02.2021 | 24,04 | 24,25 | 23,99 | 24,06 | -1,53% | - |
| 16.02.2021 | 24,32 | 24,66 | 23,73 | 24,43 | 1,29% | - |
| 12.02.2021 | 23,60 | 24,12 | 23,59 | 24,12 | 1,05% | - |
| 11.02.2021 | 24,57 | 24,75 | 23,74 | 23,87 | 1,08% | - |
| 10.02.2021 | 24,34 | 24,58 | 23,53 | 23,62 | -4,24% | - |
| 09.02.2021 | 24,53 | 24,80 | 24,37 | 24,66 | -3,22% | - |
| 08.02.2021 | 24,73 | 25,48 | 24,68 | 25,48 | 5,53% | - |
| 05.02.2021 | 24,15 | 24,76 | 23,64 | 24,15 | 0,33% | - |
| 04.02.2021 | 24,07 | 24,07 | 24,06 | 24,07 | 1,63% | - |
| 03.02.2021 | 23,30 | 23,72 | 23,18 | 23,68 | 0,55% | - |
| 02.02.2021 | 23,01 | 23,85 | 22,97 | 23,55 | 2,66% | - |
| 01.02.2021 | 22,51 | 22,99 | 22,19 | 22,94 | 4,25% | - |
| 29.01.2021 | 21,94 | 22,39 | 21,38 | 22,01 | -3,53% | - |
| 28.01.2021 | 22,94 | 23,18 | 22,68 | 22,81 | 5,07% | - |
| 27.01.2021 | 21,51 | 22,52 | 21,50 | 21,71 | 4,68% | - |
| 26.01.2021 | 21,68 | 22,16 | 20,63 | 20,74 | -0,84% | - |
| 25.01.2021 | 20,91 | 20,92 | 20,91 | 20,92 | -1,44% | - |
| 22.01.2021 | 20,64 | 21,26 | 20,50 | 21,22 | -0,38% | - |
| 21.01.2021 | 21,25 | 21,33 | 21,25 | 21,30 | -0,51% | - |
| 20.01.2021 | 21,40 | 21,43 | 21,40 | 21,41 | 2,12% | - |
| 19.01.2021 | 21,33 | 21,44 | 20,87 | 20,97 | -1,22% | - |
| 15.01.2021 | 21,27 | 21,64 | 21,05 | 21,23 | -4,18% | - |
| 14.01.2021 | 21,90 | 22,73 | 21,80 | 22,15 | 9,22% | - |
| 13.01.2021 | 20,69 | 20,80 | 20,23 | 20,28 | -4,68% | - |
| 12.01.2021 | 20,34 | 21,35 | 20,34 | 21,28 | 7,64% | - |
| 11.01.2021 | 20,03 | 20,11 | 19,73 | 19,77 | -2,56% | - |
| 08.01.2021 | 20,28 | 20,53 | 19,98 | 20,29 | 1,58% | - |
| 07.01.2021 | 20,54 | 20,63 | 19,88 | 19,97 | -3,94% | - |
| 06.01.2021 | 21,07 | 21,38 | 20,67 | 20,79 | -4,17% | - |
| 05.01.2021 | 20,97 | 21,95 | 20,89 | 21,70 | 1,76% | - |
| 04.01.2021 | 22,03 | 22,04 | 21,21 | 21,32 | -6,39% | - |
| 31.12.2020 | 22,61 | 22,99 | 22,45 | 22,78 | -0,13% | - |
| 30.12.2020 | 22,49 | 23,05 | 22,47 | 22,81 | 4,80% | - |
| 29.12.2020 | 21,83 | 22,08 | 21,63 | 21,76 | 1,00% | - |
| 28.12.2020 | 21,62 | 21,65 | 21,55 | 21,55 | 0,82% | - |
| 24.12.2020 | 21,33 | 21,82 | 21,02 | 21,37 | -1,57% | - |
| 23.12.2020 | 21,57 | 21,98 | 21,49 | 21,71 | 6,32% | - |
| 22.12.2020 | 20,78 | 20,91 | 20,18 | 20,42 | -4,85% | - |
| 21.12.2020 | 20,91 | 21,72 | 20,88 | 21,46 | -4,24% | - |
| 18.12.2020 | 22,77 | 23,10 | 22,22 | 22,41 | -2,78% | - |
| 17.12.2020 | 23,63 | 23,74 | 22,85 | 23,05 | -2,52% | - |
| 16.12.2020 | 23,43 | 23,65 | 22,74 | 23,65 | -3,17% | - |
| 15.12.2020 | 23,61 | 24,43 | 22,86 | 24,42 | 8,17% | - |
| 14.12.2020 | 23,81 | 23,94 | 22,57 | 22,58 | -3,32% | - |
| 11.12.2020 | 23,97 | 24,21 | 23,28 | 23,35 | -3,15% | - |
| 10.12.2020 | 23,64 | 25,25 | 23,05 | 24,11 | 2,05% | - |
| 09.12.2020 | 24,10 | 24,15 | 23,29 | 23,63 | -1,21% | - |
| 08.12.2020 | 24,97 | 25,27 | 23,77 | 23,92 | 59,17% | - |
| 07.12.2020 | 25,31 | 25,45 | 0,00 | 15,03 | -39,60% | - |
| 04.12.2020 | 24,57 | 25,49 | 23,82 | 24,88 | 0,87% | - |
| 03.12.2020 | 25,60 | 25,84 | 24,66 | 24,66 | 8,54% | - |
| 02.12.2020 | 22,80 | 23,43 | 22,72 | 22,72 | -2,38% | - |
| 01.12.2020 | 22,24 | 23,31 | 21,77 | 23,28 | 7,93% | - |
| 30.11.2020 | 21,22 | 21,57 | 20,90 | 21,57 | 3,01% | - |
| 27.11.2020 | 21,03 | 21,26 | 20,72 | 20,94 | 2,65% | - |
| 25.11.2020 | 20,41 | 20,41 | 20,39 | 20,40 | 0,94% | - |
| 24.11.2020 | 20,20 | 20,27 | 19,87 | 20,21 | 2,54% | - |
| 23.11.2020 | 19,98 | 20,16 | 19,56 | 19,71 | 1,76% | - |
| 20.11.2020 | 19,61 | 19,79 | 19,32 | 19,37 | -3,90% | - |
| 19.11.2020 | 20,14 | 20,21 | 20,12 | 20,15 | 4,22% | - |
| 18.11.2020 | 19,34 | 19,34 | 19,34 | 19,34 | 4,68% | - |
| 17.11.2020 | 18,20 | 18,72 | 18,13 | 18,47 | 3,79% | - |
| 16.11.2020 | 17,06 | 18,17 | 16,96 | 17,80 | 11,08% | - |
| 13.11.2020 | 15,87 | 16,04 | 15,58 | 16,02 | 4,30% | - |
| 12.11.2020 | 16,36 | 16,41 | 15,29 | 15,36 | -7,33% | - |
| 11.11.2020 | 16,91 | 16,96 | 16,48 | 16,58 | -1,49% | - |
| 10.11.2020 | 17,23 | 17,51 | 16,72 | 16,83 | -2,32% | - |
| 09.11.2020 | 16,48 | 17,41 | 0,00 | 17,23 | 19,66% | - |
| 06.11.2020 | 12,93 | 14,54 | 12,93 | 14,40 | 4,16% | - |
| 05.11.2020 | 13,11 | 13,89 | 13,07 | 13,82 | 11,59% | - |
| 04.11.2020 | 12,02 | 12,56 | 11,93 | 12,39 | 4,34% | - |
| 03.11.2020 | 12,31 | 12,36 | 11,64 | 11,87 | 0,42% | - |
| 02.11.2020 | 11,88 | 11,94 | 11,67 | 11,82 | -0,13% | - |
| 30.10.2020 | 11,87 | 12,02 | 11,51 | 11,84 | -4,13% | - |
| 29.10.2020 | 11,98 | 12,35 | 11,72 | 12,35 | 1,15% | - |
| 28.10.2020 | 12,73 | 12,83 | 12,19 | 12,21 | -11,11% | - |
| 27.10.2020 | 13,74 | 13,74 | 13,73 | 13,73 | -1,75% | - |
| 26.10.2020 | 14,13 | 14,15 | 13,75 | 13,98 | -3,62% | - |
| 23.10.2020 | 14,29 | 14,67 | 14,21 | 14,50 | 0,42% | - |
| 22.10.2020 | 14,27 | 14,51 | 14,11 | 14,44 | 3,70% | - |
| 21.10.2020 | 14,06 | 14,15 | 13,85 | 13,93 | -0,92% | - |
| 20.10.2020 | 14,47 | 14,56 | 14,02 | 14,06 | -1,20% | - |
| 19.10.2020 | 14,48 | 14,72 | 14,13 | 14,23 | 4,60% | - |
| 16.10.2020 | 13,62 | 13,75 | 13,52 | 13,60 | -1,59% | - |
| 15.10.2020 | 13,52 | 13,88 | 13,41 | 13,82 | -0,36% | - |
| 14.10.2020 | 14,03 | 14,10 | 13,74 | 13,87 | 1,76% | - |
| 13.10.2020 | 13,42 | 13,77 | 13,34 | 13,63 | -3,74% | - |
| 12.10.2020 | 13,56 | 14,28 | 13,53 | 14,16 | 2,53% | - |
| 09.10.2020 | 13,92 | 14,13 | 13,69 | 13,81 | 1,92% | - |
| 08.10.2020 | 13,38 | 13,58 | 13,25 | 13,55 | 1,61% | - |
| 07.10.2020 | 13,80 | 13,86 | 13,27 | 13,34 | -4,48% | - |
| 06.10.2020 | 13,93 | 14,40 | 13,79 | 13,96 | 6,44% | - |
| 05.10.2020 | 13,12 | 13,12 | 13,10 | 13,12 | 1,20% | - |