5,895$
-0,08%
Echtzeit-Aktienkurs Azul S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Azul S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 5,88 | 5,95 | 5,80 | 5,91 | 0,17% | 1.115.737,00 |
| 16.05.2024 | 6,26 | 6,28 | 5,88 | 5,90 | -6,05% | 2.502.071,00 |
| 15.05.2024 | 6,42 | 6,43 | 6,27 | 6,28 | -1,72% | 1.288.839,00 |
| 14.05.2024 | 6,62 | 6,64 | 6,34 | 6,39 | -1,24% | 1.862.706,00 |
| 13.05.2024 | 6,51 | 6,62 | 6,46 | 6,47 | 2,21% | 1.864.040,00 |
| 10.05.2024 | 6,45 | 6,52 | 6,29 | 6,33 | -1,25% | 1.369.834,00 |
| 09.05.2024 | 6,07 | 6,41 | 5,98 | 6,41 | -0,47% | 1.863.497,00 |
| 08.05.2024 | 6,30 | 6,47 | 6,29 | 6,44 | 0,31% | 716.091,00 |
| 07.05.2024 | 6,56 | 6,61 | 6,41 | 6,42 | 0,47% | 1.237.398,00 |
| 06.05.2024 | 6,39 | 6,52 | 6,35 | 6,39 | -0,47% | 1.271.333,00 |
| 03.05.2024 | 6,35 | 6,47 | 6,28 | 6,42 | 8,63% | 2.381.100,00 |
| 02.05.2024 | 5,88 | 5,97 | 5,78 | 5,91 | 3,50% | 1.039.578,00 |
| 01.05.2024 | 5,55 | 5,83 | 5,54 | 5,71 | 1,96% | 872.114,00 |
| 30.04.2024 | 5,73 | 5,84 | 5,58 | 5,60 | -4,60% | 980.111,00 |
| 29.04.2024 | 5,94 | 5,97 | 5,83 | 5,87 | 3,35% | 1.881.186,00 |
| 26.04.2024 | 5,53 | 5,77 | 5,50 | 5,68 | 5,58% | 2.131.839,00 |
| 25.04.2024 | 5,21 | 5,48 | 5,16 | 5,38 | -3,76% | 3.440.725,00 |
| 24.04.2024 | 5,81 | 5,81 | 5,58 | 5,59 | -3,62% | 1.806.594,00 |
| 23.04.2024 | 5,82 | 5,95 | 5,76 | 5,80 | -1,19% | 980.821,00 |
| 22.04.2024 | 5,81 | 5,97 | 5,74 | 5,87 | 1,56% | 1.501.333,00 |
| 19.04.2024 | 5,74 | 5,96 | 5,70 | 5,78 | -0,34% | 2.128.723,00 |
| 18.04.2024 | 5,77 | 6,24 | 5,57 | 5,80 | -4,13% | 5.429.481,00 |
| 17.04.2024 | 6,22 | 6,27 | 5,91 | 6,05 | 0,17% | 2.133.435,00 |
| 16.04.2024 | 5,90 | 6,12 | 5,66 | 6,04 | -3,51% | 4.378.250,00 |
| 15.04.2024 | 6,36 | 6,57 | 6,06 | 6,26 | -4,72% | 3.630.494,00 |
| 12.04.2024 | 7,10 | 7,14 | 6,41 | 6,57 | -10,73% | 4.771.451,00 |
| 11.04.2024 | 7,55 | 7,58 | 7,27 | 7,36 | -2,26% | 1.301.833,00 |
| 10.04.2024 | 7,86 | 7,91 | 7,48 | 7,53 | -8,62% | 1.985.943,00 |
| 09.04.2024 | 8,01 | 8,24 | 7,94 | 8,24 | 3,65% | 1.762.993,00 |
| 08.04.2024 | 7,67 | 8,08 | 7,67 | 7,95 | 3,79% | 1.809.644,00 |
| 05.04.2024 | 7,64 | 7,71 | 7,57 | 7,66 | 0,13% | 1.348.661,00 |
| 04.04.2024 | 7,62 | 8,05 | 7,61 | 7,65 | 2,14% | 2.809.260,00 |
| 03.04.2024 | 7,38 | 7,51 | 7,22 | 7,49 | 0,27% | 1.679.790,00 |
| 02.04.2024 | 7,62 | 7,73 | 7,44 | 7,47 | -3,24% | 1.385.605,00 |
| 01.04.2024 | 7,71 | 7,84 | 7,49 | 7,72 | -0,64% | 2.649.367,00 |
| 28.03.2024 | 8,53 | 8,65 | 7,68 | 7,77 | -8,91% | 4.145.587,00 |
| 27.03.2024 | 8,46 | 8,61 | 8,31 | 8,53 | 1,55% | 1.006.902,00 |
| 26.03.2024 | 8,43 | 8,64 | 8,38 | 8,40 | -0,59% | 929.342,00 |
| 25.03.2024 | 8,45 | 8,52 | 8,34 | 8,45 | 0,60% | 616.224,00 |
| 22.03.2024 | 8,52 | 8,63 | 8,36 | 8,40 | -2,10% | 941.206,00 |
| 21.03.2024 | 8,60 | 8,70 | 8,45 | 8,58 | -0,81% | 955.674,00 |
| 20.03.2024 | 8,21 | 8,73 | 8,18 | 8,65 | 5,62% | 1.806.219,00 |
| 19.03.2024 | 8,19 | 8,38 | 8,10 | 8,19 | 0,74% | 1.601.949,00 |
| 18.03.2024 | 8,01 | 8,18 | 7,86 | 8,13 | 1,63% | 1.716.207,00 |
| 15.03.2024 | 7,55 | 8,01 | 7,42 | 8,00 | 5,96% | 1.537.555,00 |
| 14.03.2024 | 7,63 | 7,65 | 7,43 | 7,55 | -1,56% | 850.263,00 |
| 13.03.2024 | 7,50 | 7,74 | 7,46 | 7,67 | 1,86% | 972.677,00 |
| 12.03.2024 | 7,40 | 7,59 | 7,16 | 7,53 | 3,86% | 1.753.993,00 |
| 11.03.2024 | 7,40 | 7,46 | 7,25 | 7,25 | -2,16% | 853.596,00 |
| 08.03.2024 | 7,34 | 7,42 | 7,24 | 7,41 | 1,09% | 1.908.025,00 |
| 07.03.2024 | 7,48 | 7,51 | 7,31 | 7,33 | -1,87% | 703.279,00 |
| 06.03.2024 | 7,53 | 7,57 | 7,38 | 7,47 | 0,00% | 823.016,00 |
| 05.03.2024 | 7,53 | 7,69 | 7,43 | 7,47 | 3,32% | 1.664.300,00 |
| 04.03.2024 | 7,31 | 7,31 | 7,20 | 7,23 | -2,56% | 759.627,00 |
| 01.03.2024 | 7,38 | 7,45 | 7,15 | 7,42 | 1,37% | 955.886,00 |
| 29.02.2024 | 7,33 | 7,50 | 7,24 | 7,32 | -1,48% | 1.024.102,00 |
| 28.02.2024 | 7,46 | 7,60 | 7,37 | 7,43 | -2,62% | 1.649.926,00 |
| 27.02.2024 | 7,38 | 7,67 | 7,35 | 7,63 | 8,23% | 2.099.174,00 |
| 26.02.2024 | 7,10 | 7,18 | 7,01 | 7,05 | 0,28% | 906.434,00 |
| 23.02.2024 | 7,17 | 7,17 | 7,03 | 7,03 | -2,77% | 1.099.541,00 |
| 22.02.2024 | 7,29 | 7,46 | 7,23 | 7,23 | 0,42% | 1.109.257,00 |
| 21.02.2024 | 7,37 | 7,38 | 7,16 | 7,20 | -4,26% | 922.930,00 |
| 20.02.2024 | 7,31 | 7,54 | 7,31 | 7,52 | 1,90% | 975.207,00 |
| 16.02.2024 | 7,28 | 7,41 | 7,16 | 7,38 | 0,14% | 999.994,00 |
| 15.02.2024 | 7,40 | 7,54 | 7,28 | 7,37 | 0,41% | 808.173,00 |
| 14.02.2024 | 7,27 | 7,45 | 7,19 | 7,34 | 2,23% | 1.267.026,00 |
| 13.02.2024 | 7,20 | 7,50 | 7,08 | 7,18 | -4,65% | 1.575.588,00 |
| 12.02.2024 | 7,34 | 7,69 | 7,33 | 7,53 | 2,31% | 741.582,00 |
| 09.02.2024 | 7,30 | 7,47 | 7,27 | 7,36 | -0,81% | 942.993,00 |
| 08.02.2024 | 7,59 | 7,60 | 7,23 | 7,42 | -5,72% | 2.105.956,00 |
| 07.02.2024 | 7,93 | 8,02 | 7,79 | 7,87 | -2,84% | 739.257,00 |
| 06.02.2024 | 7,93 | 8,22 | 7,90 | 8,10 | 4,52% | 901.950,00 |
| 05.02.2024 | 8,14 | 8,15 | 7,69 | 7,75 | -6,06% | 1.312.316,00 |
| 02.02.2024 | 8,23 | 8,29 | 8,11 | 8,25 | 2,48% | 812.529,00 |
| 01.02.2024 | 7,93 | 8,09 | 7,80 | 8,05 | -0,86% | 1.609.815,00 |
| 31.01.2024 | 8,25 | 8,47 | 8,12 | 8,12 | 1,50% | 1.353.050,00 |
| 30.01.2024 | 8,38 | 8,39 | 7,99 | 8,00 | -4,99% | 2.060.113,00 |
| 29.01.2024 | 8,59 | 8,60 | 8,31 | 8,42 | -3,00% | 1.647.388,00 |
| 26.01.2024 | 8,63 | 8,72 | 8,41 | 8,68 | 1,28% | 1.562.015,00 |
| 25.01.2024 | 8,25 | 8,57 | 8,24 | 8,57 | 6,33% | 2.152.514,00 |
| 24.01.2024 | 8,36 | 8,37 | 8,05 | 8,06 | -0,98% | 848.257,00 |
| 23.01.2024 | 8,19 | 8,25 | 8,07 | 8,14 | 2,39% | 1.011.986,00 |
| 22.01.2024 | 8,03 | 8,43 | 7,90 | 7,95 | -0,13% | 1.575.351,00 |
| 19.01.2024 | 7,73 | 8,04 | 7,56 | 7,96 | 4,19% | 1.168.969,00 |
| 18.01.2024 | 7,67 | 7,73 | 7,54 | 7,64 | 0,13% | 991.971,00 |
| 17.01.2024 | 7,78 | 7,83 | 7,60 | 7,63 | -2,43% | 1.035.471,00 |
| 16.01.2024 | 8,02 | 8,02 | 7,68 | 7,82 | -8,64% | 3.092.673,00 |
| 12.01.2024 | 8,97 | 8,97 | 8,51 | 8,56 | -1,72% | 1.282.877,00 |
| 11.01.2024 | 8,87 | 8,89 | 8,63 | 8,71 | -3,01% | 1.161.780,00 |
| 10.01.2024 | 9,19 | 9,27 | 8,96 | 8,98 | 0,00% | 849.733,00 |
| 09.01.2024 | 8,95 | 9,15 | 8,89 | 8,98 | -1,21% | 884.121,00 |
| 08.01.2024 | 8,73 | 9,15 | 8,70 | 9,09 | 6,94% | 1.396.003,00 |
| 05.01.2024 | 8,52 | 8,73 | 8,44 | 8,50 | 0,47% | 1.365.179,00 |
| 04.01.2024 | 8,52 | 8,55 | 8,40 | 8,46 | -1,74% | 1.350.046,00 |
| 03.01.2024 | 8,77 | 8,84 | 8,61 | 8,61 | -4,23% | 1.202.119,00 |
| 02.01.2024 | 9,40 | 9,44 | 8,92 | 8,99 | -7,22% | 1.642.064,00 |
| 29.12.2023 | 9,93 | 9,93 | 9,64 | 9,69 | -2,22% | 637.057,00 |
| 28.12.2023 | 10,07 | 10,08 | 9,87 | 9,91 | -3,88% | 925.451,00 |
| 27.12.2023 | 10,12 | 10,36 | 10,12 | 10,31 | 2,28% | 1.173.194,00 |
| 26.12.2023 | 10,04 | 10,10 | 9,96 | 10,08 | 0,30% | 511.437,00 |