Azul SA Pref (AZUL4)

AZUL4
🏛️ Brasilien →
1.23
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 24.10 24.57 23.90 24.36 6.1M
2021-12-29 25.69 25.83 23.86 23.86 7.6M
2021-12-28 25.62 25.97 25.35 25.75 3.2M
2021-12-27 26.12 26.67 25.62 25.67 6.0M
2021-12-23 26.88 27.10 26.31 26.46 4.9M
2021-12-22 26.26 27.13 26.00 26.80 6.0M
2021-12-21 24.75 26.54 24.29 26.44 10.5M
2021-12-20 24.28 24.85 23.96 24.51 7.9M
2021-12-17 24.34 25.72 24.06 25.42 6.5M
2021-12-16 25.82 26.45 24.76 24.85 6.8M
2021-12-15 25.02 25.54 24.04 25.48 8.8M
2021-12-14 25.62 25.65 24.41 25.20 8.7M
2021-12-13 25.94 26.38 24.80 24.98 7.7M
2021-12-10 26.59 27.18 25.58 25.88 6.7M
2021-12-09 25.83 26.10 25.25 26.07 6.5M
2021-12-08 24.78 26.77 24.60 26.18 9.8M
2021-12-07 26.00 26.31 24.53 24.73 8.3M
2021-12-06 22.67 25.11 22.57 24.80 12.7M
2021-12-03 22.40 24.07 22.19 22.43 13.0M
2021-12-02 21.67 22.40 21.36 22.31 12.0M
2021-12-01 23.65 24.50 21.83 21.86 12.8M
2021-11-30 22.91 23.38 22.11 23.38 12.2M
2021-11-29 24.24 24.70 23.10 23.49 12.9M
2021-11-26 25.60 25.60 23.30 23.30 20.8M
2021-11-25 26.60 27.69 26.42 27.15 6.4M
2021-11-24 26.72 27.52 25.94 26.56 11.9M
2021-11-23 27.33 27.68 26.11 26.90 7.8M
2021-11-22 27.75 28.67 26.96 27.20 6.4M
2021-11-19 27.15 28.07 26.55 27.76 6.7M
2021-11-18 27.87 28.74 27.04 27.36 5.8M
2021-11-17 28.25 29.28 27.12 27.80 10.2M
2021-11-16 28.90 29.42 27.49 27.69 5.6M
2021-11-12 28.78 29.65 28.37 28.76 8.4M
2021-11-11 26.92 29.78 26.83 29.04 17.9M
2021-11-10 28.00 28.05 26.39 26.44 12.1M
2021-11-09 28.26 28.78 27.70 27.78 7.2M
2021-11-08 28.24 28.53 27.85 28.15 6.5M
2021-11-05 26.50 29.03 26.50 28.40 14.1M
2021-11-04 27.50 27.56 25.90 26.23 8.4M
2021-11-03 27.06 28.27 26.52 27.70 10.1M
2021-11-01 25.40 27.32 25.23 27.10 10.8M
2021-10-29 26.16 26.42 24.87 24.87 8.1M
2021-10-28 26.33 26.77 26.00 26.01 7.7M
2021-10-27 27.20 27.72 26.12 26.36 7.9M
2021-10-26 29.15 29.15 26.90 26.90 8.4M
2021-10-25 29.67 30.34 29.06 29.36 7.1M
2021-10-22 29.27 29.66 27.16 29.19 12.9M
2021-10-21 29.75 30.95 29.51 29.69 10.5M
2021-10-20 31.21 31.40 30.32 30.56 8.7M
2021-10-19 33.96 34.06 30.68 30.80 15.8M
2021-10-18 35.07 35.35 33.93 34.36 5.0M
2021-10-15 35.25 36.05 35.06 35.62 3.4M
2021-10-14 35.17 35.80 34.89 35.16 3.5M
2021-10-13 35.05 35.47 34.66 34.97 4.1M
2021-10-11 35.87 35.90 34.93 35.07 3.8M
2021-10-08 36.24 36.79 35.64 35.86 4.0M
2021-10-07 36.00 36.31 35.30 35.36 3.2M
2021-10-06 35.78 36.05 34.68 35.67 4.1M
2021-10-05 37.38 37.46 36.10 36.25 3.5M
2021-10-04 38.81 38.81 36.80 36.96 4.2M
2021-10-01 36.60 38.92 36.45 38.72 4.9M
2021-09-30 37.31 37.39 36.14 36.41 3.5M
2021-09-29 37.21 37.75 36.63 37.03 3.5M
2021-09-28 37.90 38.39 36.73 36.73 3.4M
2021-09-27 38.49 39.03 38.14 38.32 3.9M
2021-09-24 37.44 38.47 37.12 38.47 3.7M
2021-09-23 36.84 38.44 36.84 37.92 6.1M
2021-09-22 34.24 37.06 34.10 36.60 7.8M
2021-09-21 34.00 34.28 33.08 33.83 10.1M
2021-09-20 34.04 34.84 33.39 33.60 6.7M
2021-09-17 35.01 35.65 34.55 34.76 4.3M
2021-09-16 34.65 35.39 34.28 35.18 5.4M
2021-09-15 35.44 35.60 34.81 34.84 3.5M
2021-09-14 35.97 36.10 35.01 35.20 3.1M
2021-09-13 35.84 36.14 34.84 35.80 5.5M
2021-09-10 36.10 36.79 34.73 34.92 5.8M
2021-09-09 35.29 35.77 34.22 35.50 5.5M
2021-09-08 36.19 36.91 34.45 34.67 5.3M
2021-09-06 36.56 36.87 36.03 36.31 2.1M
2021-09-03 37.32 37.52 36.11 36.65 3.9M
2021-09-02 37.75 38.04 36.68 37.12 4.4M
2021-09-01 37.92 38.31 37.40 37.78 2.2M
2021-08-31 38.03 38.56 37.37 37.73 3.5M
2021-08-30 39.10 39.17 37.89 37.89 3.1M
2021-08-27 38.99 39.58 38.73 39.17 3.2M
2021-08-26 39.25 40.18 38.58 38.80 4.3M
2021-08-25 39.50 39.86 38.92 39.74 2.9M
2021-08-24 37.90 39.90 37.70 39.70 6.0M
2021-08-23 36.56 37.54 36.19 37.00 3.4M
2021-08-20 34.75 36.58 34.35 36.13 5.4M
2021-08-19 33.73 35.20 33.63 35.19 4.0M
2021-08-18 33.94 35.01 33.57 34.36 4.1M
2021-08-17 35.34 35.34 33.60 33.99 4.6M
2021-08-16 36.44 36.45 35.04 35.34 4.1M
2021-08-13 37.30 37.49 36.41 36.77 2.9M
2021-08-12 37.70 37.90 36.27 37.19 3.8M
2021-08-11 37.87 37.92 37.17 37.70 2.6M
2021-08-10 38.01 38.45 37.60 37.86 2.8M
2021-08-09 37.80 38.27 37.43 37.97 2.7M
2021-08-06 37.81 38.48 37.66 37.97 3.3M
2021-08-05 38.00 38.79 37.77 37.78 4.0M
2021-08-04 38.65 38.69 37.72 37.74 3.5M
2021-08-03 38.77 38.94 37.31 38.65 4.0M
2021-08-02 39.75 40.07 38.68 38.68 4.3M
2021-07-30 39.74 39.78 38.69 38.90 4.3M
2021-07-29 40.95 41.20 39.85 40.13 3.1M
2021-07-28 40.07 41.07 39.81 40.68 4.5M
2021-07-27 40.50 40.51 39.33 39.67 5.0M
2021-07-26 39.81 40.84 39.55 40.78 3.3M
2021-07-23 40.33 40.57 39.68 39.70 3.0M
2021-07-22 40.75 41.12 40.09 40.20 3.1M
2021-07-21 40.70 41.27 40.06 40.74 3.1M
2021-07-20 39.49 40.71 38.77 40.44 4.1M
2021-07-19 39.71 39.80 38.71 39.27 7.6M
2021-07-16 42.06 42.27 40.37 40.50 5.7M
2021-07-15 42.40 42.55 41.51 41.85 3.5M
2021-07-14 42.95 43.49 42.30 42.55 4.1M
2021-07-13 42.35 42.66 41.73 42.49 3.5M
2021-07-12 41.76 42.59 41.42 42.55 4.0M
2021-07-08 41.70 41.99 40.95 41.21 5.2M
2021-07-07 42.89 43.15 41.65 42.67 4.5M
2021-07-06 44.21 44.42 42.40 42.50 5.5M
2021-07-05 44.71 44.99 44.25 44.35 1.6M
2021-07-02 44.19 44.85 43.54 44.72 4.5M
2021-07-01 44.02 44.32 43.15 43.96 4.3M
2021-06-30 44.29 44.69 43.62 43.89 5.0M
2021-06-29 45.11 45.55 43.70 44.53 4.9M
2021-06-28 45.90 46.33 44.91 45.33 3.9M
2021-06-25 46.91 47.20 45.62 45.97 3.7M
2021-06-24 48.05 48.20 46.69 47.00 4.5M
2021-06-23 47.55 48.34 47.25 47.50 4.0M
2021-06-22 48.53 48.53 47.01 47.43 4.1M
2021-06-21 47.18 48.40 46.71 48.29 4.6M
2021-06-18 45.71 47.20 45.23 46.82 5.0M
2021-06-17 46.45 46.62 45.60 45.93 3.3M
2021-06-16 46.57 46.98 45.56 46.32 5.6M
2021-06-15 47.85 48.14 46.00 46.43 5.5M
2021-06-14 47.63 48.74 47.09 47.70 6.1M
2021-06-11 47.80 47.80 46.53 46.82 3.2M
2021-06-10 48.01 48.34 46.86 47.78 5.1M
2021-06-09 48.78 49.43 47.48 47.63 7.3M
2021-06-08 47.38 48.79 46.81 48.55 7.3M
2021-06-07 45.94 48.03 45.94 47.20 11.4M
2021-06-04 43.98 44.95 43.68 44.71 5.7M
2021-06-02 43.06 44.09 42.63 43.85 5.9M
2021-06-01 43.60 44.25 42.60 42.90 9.6M
2021-05-31 42.90 43.40 42.67 43.00 3.7M
2021-05-28 44.00 44.00 42.39 42.86 9.9M
2021-05-27 46.95 47.15 44.50 44.62 13.4M
2021-05-26 42.75 46.76 42.55 46.76 22.1M
2021-05-25 40.62 42.60 40.52 42.01 10.2M
2021-05-24 41.42 41.42 39.88 40.35 5.7M
2021-05-21 40.48 41.47 40.09 40.98 6.7M
2021-05-20 39.78 40.90 39.76 40.21 5.2M
2021-05-19 39.22 39.95 39.00 39.80 4.2M
2021-05-18 39.64 40.18 39.19 39.58 3.7M
2021-05-17 39.56 39.76 38.77 39.44 3.4M
2021-05-14 39.43 40.55 39.38 39.67 4.3M
2021-05-13 38.86 39.52 38.50 38.99 6.7M
2021-05-12 40.26 40.42 38.41 38.41 6.9M
2021-05-11 39.02 40.73 38.52 40.73 9.5M
2021-05-10 39.06 39.82 38.73 39.48 6.9M
2021-05-07 37.52 39.10 37.40 38.81 8.6M
2021-05-06 38.12 38.85 36.95 37.46 6.3M
2021-05-05 37.80 38.54 37.01 38.09 5.5M
2021-05-04 38.12 38.25 37.17 37.45 5.7M
2021-05-03 38.80 39.13 37.65 38.20 5.2M
2021-04-30 40.06 40.54 38.43 38.50 7.0M
2021-04-29 40.15 41.20 39.86 40.19 6.8M
2021-04-28 39.60 40.44 39.50 40.09 4.9M
2021-04-27 39.41 40.40 38.86 39.40 5.2M
2021-04-26 39.31 39.99 39.12 39.41 3.7M
2021-04-23 38.99 39.45 38.32 38.91 4.7M
2021-04-22 37.95 39.38 37.83 38.66 7.0M
2021-04-20 38.00 38.18 36.63 37.44 6.8M
2021-04-19 37.88 38.65 37.60 37.96 5.9M
2021-04-16 37.98 38.16 37.45 37.81 4.5M
2021-04-15 38.28 38.63 37.80 37.82 4.2M
2021-04-14 38.14 38.74 37.83 38.10 6.6M
2021-04-13 38.50 38.53 37.57 38.03 8.0M
2021-04-12 39.33 39.68 38.10 38.35 8.8M
2021-04-09 39.80 40.15 39.06 39.35 7.7M
2021-04-08 39.61 40.17 39.20 39.96 3.8M
2021-04-07 39.65 40.37 39.04 39.45 5.8M
2021-04-06 39.59 40.06 39.06 39.67 5.3M
2021-04-05 38.50 40.05 38.40 39.80 7.1M
2021-04-01 38.25 39.02 37.95 37.99 5.7M
2021-03-31 39.03 39.70 37.39 37.85 11.2M
2021-03-30 36.27 39.25 36.27 39.01 11.4M
2021-03-29 37.47 37.89 36.39 36.48 7.9M
2021-03-26 37.94 38.16 36.53 37.37 7.2M
2021-03-25 36.72 37.43 35.80 37.21 7.1M
2021-03-24 37.50 38.45 36.45 36.53 9.4M
2021-03-23 38.91 38.98 36.50 36.75 15.5M
2021-03-22 40.98 41.20 39.06 39.43 8.1M
2021-03-19 40.80 42.32 40.18 41.99 6.1M
2021-03-18 41.19 42.18 40.27 40.70 6.1M
2021-03-17 39.81 41.77 39.81 41.54 6.1M
2021-03-16 42.80 43.24 39.80 40.19 8.9M
2021-03-15 40.90 43.88 40.75 42.84 9.7M
2021-03-12 39.96 41.40 39.50 41.13 6.8M
2021-03-11 39.20 40.73 38.85 40.45 9.1M
2021-03-10 36.16 38.75 36.08 38.34 10.7M
2021-03-09 36.01 36.67 35.15 35.98 7.6M
2021-03-08 37.09 38.60 34.74 35.46 17.8M
2021-03-05 38.36 38.49 36.39 38.14 12.6M
2021-03-04 37.72 40.10 37.22 38.50 10.4M
2021-03-03 38.46 39.15 36.90 38.56 9.3M
2021-03-02 39.40 39.61 37.84 38.79 8.8M
2021-03-01 41.11 41.77 39.89 40.05 5.6M
2021-02-26 42.25 42.53 40.31 40.60 7.6M
2021-02-25 45.05 45.28 41.52 42.45 7.9M
2021-02-24 43.50 45.64 43.01 44.95 8.8M
2021-02-23 42.75 43.58 41.01 43.10 5.8M
2021-02-22 42.33 43.21 41.21 41.73 7.3M
2021-02-19 42.30 44.00 42.13 43.70 5.1M
2021-02-18 43.33 43.85 41.88 42.30 4.5M
2021-02-17 42.86 43.60 42.46 43.33 2.9M
2021-02-12 42.68 43.18 41.80 42.86 4.0M
2021-02-11 42.91 44.34 42.64 43.04 5.5M
2021-02-10 44.47 44.65 42.15 42.75 4.7M
2021-02-09 44.30 44.78 43.71 44.30 5.5M
2021-02-08 43.58 44.85 43.20 44.59 7.0M
2021-02-05 43.71 43.89 42.62 43.55 3.9M
2021-02-04 42.60 43.91 42.44 43.37 6.3M
2021-02-03 42.51 42.86 41.60 42.51 4.8M
2021-02-02 42.40 42.67 41.29 42.14 5.3M
2021-02-01 41.22 41.88 40.44 41.40 6.6M
2021-01-29 40.88 42.69 39.22 40.34 11.4M
2021-01-28 39.89 44.17 39.81 41.44 19.3M
2021-01-27 37.91 40.83 37.64 39.95 17.6M
2021-01-26 38.50 39.58 37.55 37.87 9.2M
2021-01-22 37.30 38.91 37.03 38.91 7.7M
2021-01-21 37.90 38.30 37.01 38.30 6.8M
2021-01-20 37.70 38.70 36.18 37.91 9.0M
2021-01-19 38.83 39.12 37.31 37.59 7.1M
2021-01-18 38.72 39.95 37.90 38.10 9.2M
2021-01-15 37.96 38.39 37.08 37.42 8.4M
2021-01-14 36.43 39.39 36.29 38.57 16.0M
2021-01-13 37.66 37.89 35.80 35.96 6.6M
2021-01-12 36.78 37.94 36.36 37.72 5.9M
2021-01-11 36.28 37.14 36.08 36.44 5.4M
2021-01-08 36.55 37.35 36.21 36.60 7.0M
2021-01-07 37.00 37.68 35.87 36.05 7.0M
2021-01-06 38.05 38.50 36.58 36.66 8.2M
2021-01-05 37.50 38.58 36.67 38.20 7.9M
2021-01-04 40.00 40.17 37.27 37.73 8.9M