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
2023-12-28 16.51 16.63 15.92 16.01 10.2M
2023-12-27 16.18 16.66 16.14 16.57 7.4M
2023-12-26 16.29 16.36 16.10 16.26 6.1M
2023-12-22 16.57 16.57 16.01 16.30 12.8M
2023-12-21 16.25 16.56 15.98 16.41 13.2M
2023-12-20 16.21 16.60 15.81 15.84 12.3M
2023-12-19 16.05 16.83 16.05 16.27 16.3M
2023-12-18 16.02 16.18 15.75 15.91 10.6M
2023-12-15 17.07 17.07 15.90 15.90 25.8M
2023-12-14 17.01 17.44 16.74 16.81 13.9M
2023-12-13 15.90 16.93 15.85 16.84 13.3M
2023-12-12 16.06 16.14 15.76 15.83 6.2M
2023-12-11 16.10 16.18 15.71 15.99 8.2M
2023-12-08 17.00 17.10 16.01 16.12 13.6M
2023-12-07 16.45 16.89 16.40 16.85 8.7M
2023-12-06 16.24 16.55 16.13 16.30 10.9M
2023-12-05 16.19 16.33 15.51 15.90 15.6M
2023-12-04 17.00 17.00 15.96 16.02 13.0M
2023-12-01 16.99 17.34 16.86 17.01 10.6M
2023-11-30 17.66 17.74 16.89 16.89 14.4M
2023-11-29 17.84 18.17 17.42 17.44 10.6M
2023-11-28 17.61 17.94 17.37 17.80 9.7M
2023-11-27 17.70 17.78 17.15 17.63 9.6M
2023-11-24 17.20 17.60 16.85 17.50 10.4M
2023-11-23 17.58 17.63 17.14 17.21 5.9M
2023-11-22 17.40 18.01 17.30 17.40 14.1M
2023-11-21 17.37 17.59 16.75 17.08 12.1M
2023-11-20 17.69 17.81 17.26 17.52 8.0M
2023-11-17 17.10 17.85 17.06 17.51 18.3M
2023-11-16 17.01 17.64 16.56 17.00 22.4M
2023-11-14 15.96 16.87 15.83 16.73 20.3M
2023-11-13 15.40 15.71 15.23 15.39 9.3M
2023-11-10 14.67 15.73 14.55 15.35 14.8M
2023-11-09 14.75 15.36 14.49 14.65 14.8M
2023-11-08 14.40 14.93 14.26 14.64 14.5M
2023-11-07 13.39 14.42 13.29 14.31 18.2M
2023-11-06 14.21 14.47 13.38 13.39 12.1M
2023-11-03 13.40 14.20 13.40 14.20 14.9M
2023-11-01 12.92 13.15 12.73 12.99 11.9M
2023-10-31 12.48 12.89 12.02 12.88 15.0M
2023-10-30 13.05 13.05 12.31 12.43 12.0M
2023-10-27 13.41 13.75 12.75 12.79 15.8M
2023-10-26 13.01 13.55 13.01 13.36 16.0M
2023-10-25 13.20 13.50 12.80 12.85 13.2M
2023-10-24 13.10 13.41 12.93 13.20 11.5M
2023-10-23 12.25 13.14 12.12 12.93 14.5M
2023-10-20 12.61 12.90 12.33 12.36 12.0M
2023-10-19 13.00 13.30 12.80 12.81 13.1M
2023-10-18 13.36 13.40 12.65 12.92 12.9M
2023-10-17 13.31 13.76 13.22 13.51 9.8M
2023-10-16 13.09 13.61 12.97 13.55 11.0M
2023-10-13 13.19 13.30 12.90 12.96 11.4M
2023-10-11 13.41 13.82 13.34 13.64 16.1M
2023-10-10 12.52 13.38 12.52 13.33 20.7M
2023-10-09 12.29 12.52 11.98 12.41 12.4M
2023-10-06 12.69 12.93 12.23 12.79 15.5M
2023-10-05 13.28 14.02 12.89 13.03 13.1M
2023-10-04 12.98 13.44 12.92 13.25 11.5M
2023-10-03 13.47 13.75 12.77 12.85 13.5M
2023-10-02 14.67 14.71 13.59 13.59 9.3M
2023-09-29 14.28 14.68 14.23 14.48 8.5M
2023-09-28 13.86 14.24 13.52 14.08 8.4M
2023-09-27 13.99 14.03 13.40 13.80 11.9M
2023-09-26 13.80 14.14 13.73 13.89 8.6M
2023-09-25 14.26 14.33 13.81 13.98 7.7M
2023-09-22 14.76 14.84 14.26 14.39 9.4M
2023-09-21 14.69 15.21 14.50 14.59 12.8M
2023-09-20 14.11 15.50 13.89 15.11 27.8M
2023-09-19 13.89 13.99 13.40 13.53 6.2M
2023-09-18 14.00 14.26 13.38 13.94 12.9M
2023-09-15 13.10 13.54 12.77 13.54 21.0M
2023-09-14 13.72 13.76 13.05 13.10 8.6M
2023-09-13 13.75 14.07 13.53 13.69 10.1M
2023-09-12 13.61 14.04 13.56 13.71 8.9M
2023-09-11 13.87 14.08 13.32 13.67 7.5M
2023-09-09 13.69 13.69 13.69 13.69 0.0M
2023-09-08 13.60 13.71 13.41 13.67 5.5M
2023-09-06 14.02 14.36 13.74 13.81 10.3M
2023-09-05 14.64 14.70 14.04 14.09 9.8M
2023-09-04 14.87 15.17 14.78 14.81 4.3M
2023-09-02 14.90 14.90 14.90 14.90 0.0M
2023-09-01 14.60 15.05 14.56 14.93 8.1M
2023-08-31 15.03 15.03 14.34 14.49 11.6M
2023-08-30 15.06 15.30 14.88 15.04 7.6M
2023-08-29 14.91 15.17 14.60 15.01 7.0M
2023-08-28 15.05 15.14 14.58 14.87 8.9M
2023-08-25 15.30 15.34 14.86 14.98 9.5M
2023-08-24 16.20 16.24 15.26 15.34 10.4M
2023-08-23 16.05 16.48 15.84 16.20 11.0M
2023-08-22 15.89 16.44 15.32 16.01 15.0M
2023-08-21 15.81 16.07 15.47 15.69 8.1M
2023-08-18 15.20 15.96 14.93 15.91 13.1M
2023-08-17 15.78 15.80 15.20 15.32 12.3M
2023-08-16 15.80 15.89 15.37 15.63 13.4M
2023-08-15 16.97 16.97 15.53 15.85 19.7M
2023-08-14 17.11 17.31 16.69 16.97 8.4M
2023-08-11 18.20 18.27 17.02 17.05 12.7M
2023-08-10 16.76 18.22 16.69 18.22 20.9M
2023-08-09 17.53 17.85 16.52 16.59 11.7M
2023-08-08 17.00 17.58 16.86 17.53 5.8M
2023-08-07 17.31 17.36 16.94 17.25 4.9M
2023-08-04 17.25 17.71 17.06 17.22 9.6M
2023-08-03 17.77 17.85 17.12 17.17 10.0M
2023-08-02 17.60 17.68 17.16 17.42 7.8M
2023-08-01 17.53 17.91 17.18 17.71 10.1M
2023-07-31 17.78 18.20 17.47 17.70 8.3M
2023-07-28 17.85 17.99 17.22 17.56 9.3M
2023-07-27 18.93 19.23 17.55 17.68 14.6M
2023-07-26 18.55 18.64 17.75 18.43 17.0M
2023-07-25 19.01 19.43 18.08 18.46 14.0M
2023-07-24 18.20 19.15 18.02 18.80 19.9M
2023-07-21 17.12 18.57 17.05 18.50 23.2M
2023-07-20 17.31 17.46 16.78 17.00 12.2M
2023-07-19 17.09 17.41 17.00 17.23 9.8M
2023-07-18 17.43 17.89 17.15 17.22 13.9M
2023-07-17 16.78 17.42 16.61 17.33 15.8M
2023-07-14 18.11 18.17 16.84 16.97 22.9M
2023-07-13 18.59 18.72 17.90 18.11 12.0M
2023-07-12 19.69 19.84 18.45 18.57 11.8M
2023-07-11 19.94 19.94 18.83 19.40 14.2M
2023-07-10 19.12 19.98 19.04 19.92 10.0M
2023-07-07 19.17 19.67 19.17 19.32 11.5M
2023-07-06 20.22 20.22 19.01 19.14 16.0M
2023-07-05 21.10 21.16 20.43 20.47 11.9M
2023-07-04 21.22 21.36 20.78 21.13 6.6M
2023-07-03 22.07 22.33 21.14 21.35 12.1M
2023-06-30 21.64 22.08 21.56 21.86 11.2M
2023-06-29 21.45 21.54 20.87 21.34 10.8M
2023-06-28 21.00 22.06 20.75 21.35 13.4M
2023-06-27 21.12 21.41 20.37 20.94 12.2M
2023-06-26 21.08 21.46 20.56 20.67 9.0M
2023-06-23 21.20 21.51 20.68 21.24 11.3M
2023-06-22 21.45 21.60 20.61 21.19 13.4M
2023-06-21 21.62 22.06 21.22 21.76 10.4M
2023-06-20 21.41 21.67 20.62 21.59 12.3M
2023-06-19 20.76 21.61 20.61 21.42 12.4M
2023-06-16 19.87 20.87 19.78 20.61 13.0M
2023-06-15 19.73 20.34 19.60 20.05 11.3M
2023-06-14 18.56 19.95 18.53 19.95 20.2M
2023-06-13 19.37 19.55 18.19 18.36 13.0M
2023-06-12 19.92 20.00 18.95 19.21 12.3M
2023-06-09 19.96 20.24 19.50 19.61 15.5M
2023-06-07 20.40 21.39 19.32 19.49 21.2M
2023-06-06 18.35 20.25 18.22 20.20 25.4M
2023-06-05 18.28 18.61 17.75 18.28 12.3M
2023-06-02 18.20 18.88 18.14 18.35 19.0M
2023-06-01 16.92 18.00 16.80 17.85 20.1M
2023-05-31 16.00 16.87 15.78 16.85 13.6M
2023-05-30 16.71 16.82 15.78 16.05 11.5M
2023-05-29 16.19 16.41 15.86 16.30 9.3M
2023-05-26 15.85 16.52 15.73 16.03 17.2M
2023-05-25 15.11 16.07 15.11 15.60 18.7M
2023-05-24 14.74 14.95 14.22 14.69 11.6M
2023-05-23 15.44 15.81 14.84 14.93 15.8M
2023-05-22 14.58 15.91 14.51 15.40 27.1M
2023-05-19 14.45 14.73 13.97 14.08 11.7M
2023-05-18 14.19 14.62 14.08 14.50 16.4M
2023-05-17 12.67 14.40 12.53 14.20 30.3M
2023-05-16 12.66 13.44 12.16 12.36 18.4M
2023-05-15 13.06 13.09 11.35 12.76 32.5M
2023-05-12 12.97 13.14 12.62 12.86 17.8M
2023-05-11 12.31 13.03 12.25 12.97 18.1M
2023-05-10 11.75 12.33 11.75 12.29 15.3M
2023-05-09 11.67 11.99 11.57 11.77 11.6M
2023-05-08 11.71 12.11 11.65 11.72 9.5M
2023-05-06 11.66 11.66 11.66 11.66 0.0M
2023-05-05 11.44 11.84 11.23 11.63 12.9M
2023-05-04 11.34 11.56 10.98 11.33 14.5M
2023-05-03 10.78 11.54 10.63 11.30 18.1M
2023-05-02 10.90 11.34 10.69 10.77 13.6M
2023-04-28 10.18 10.97 10.15 10.86 15.3M
2023-04-27 9.87 10.31 9.74 10.20 13.8M
2023-04-26 10.41 10.71 9.82 9.88 19.1M
2023-04-25 10.59 10.64 10.12 10.31 12.0M
2023-04-24 10.66 10.88 10.52 10.62 6.9M
2023-04-20 10.68 10.79 10.44 10.72 11.3M
2023-04-19 11.04 11.04 10.63 10.70 11.2M
2023-04-18 11.48 11.54 10.99 11.12 11.8M
2023-04-17 11.71 11.74 11.25 11.39 10.3M
2023-04-14 11.95 11.95 11.46 11.57 11.9M
2023-04-13 12.18 12.33 11.68 11.97 11.6M
2023-04-12 12.35 12.75 11.86 12.15 20.3M
2023-04-11 11.00 12.35 11.00 12.28 22.5M
2023-04-10 10.85 11.22 10.63 10.79 11.5M
2023-04-06 10.76 10.89 10.43 10.76 11.3M
2023-04-05 11.24 11.34 10.47 10.80 14.5M
2023-04-04 11.66 11.90 11.21 11.21 9.6M
2023-04-03 11.60 11.83 11.32 11.53 9.4M
2023-03-31 12.20 12.45 11.67 12.03 9.4M
2023-03-30 11.84 12.62 11.84 12.12 11.0M
2023-03-29 11.81 11.89 11.24 11.68 10.1M
2023-03-28 11.29 11.76 11.08 11.76 8.7M
2023-03-27 11.88 11.98 11.26 11.34 8.2M
2023-03-24 11.29 11.75 11.09 11.68 10.1M
2023-03-23 12.36 12.42 10.98 11.19 14.0M
2023-03-22 12.98 13.08 12.21 12.28 10.5M
2023-03-21 12.92 13.26 12.82 12.94 9.6M
2023-03-20 13.09 13.50 12.74 12.80 10.5M
2023-03-17 13.33 13.53 12.76 12.98 9.7M
2023-03-16 12.86 13.56 12.70 13.36 15.8M
2023-03-15 12.56 13.04 12.12 12.92 14.5M
2023-03-14 12.54 12.94 12.43 12.73 13.8M
2023-03-13 12.51 13.09 11.96 12.38 19.5M
2023-03-10 13.93 14.70 12.54 12.64 29.9M
2023-03-09 11.96 14.25 11.85 14.25 33.3M
2023-03-08 11.92 12.54 11.51 11.98 32.1M
2023-03-07 10.03 12.10 9.36 12.00 68.6M
2023-03-06 8.45 11.49 8.20 9.99 77.5M
2023-03-03 6.83 7.33 6.79 7.24 19.6M
2023-03-02 6.91 6.99 6.71 6.79 11.2M
2023-03-01 7.21 7.28 6.73 6.89 19.2M
2023-02-28 7.45 7.55 7.07 7.13 18.8M
2023-02-27 7.62 7.84 7.34 7.40 15.7M
2023-02-24 7.24 7.72 7.20 7.62 17.3M
2023-02-23 7.42 7.58 7.19 7.26 18.4M
2023-02-22 7.74 7.74 7.25 7.35 11.9M
2023-02-17 7.99 8.15 7.77 7.79 20.5M
2023-02-16 8.37 8.49 7.87 8.03 18.0M
2023-02-15 8.00 8.68 7.88 8.41 25.3M
2023-02-14 8.50 8.62 7.85 8.00 24.2M
2023-02-13 8.82 8.87 8.40 8.43 19.1M
2023-02-10 9.67 9.75 8.36 8.81 32.0M
2023-02-09 10.77 10.85 9.49 9.52 28.3M
2023-02-08 11.23 11.30 10.68 10.80 14.8M
2023-02-07 11.44 12.00 11.00 11.06 17.2M
2023-02-06 11.42 11.62 11.27 11.42 8.1M
2023-02-03 12.36 12.43 11.33 11.42 14.3M
2023-02-02 11.52 12.95 11.49 12.44 23.6M
2023-02-01 11.88 11.98 11.23 11.61 12.6M
2023-01-31 11.58 12.05 11.55 11.85 9.2M
2023-01-30 11.78 11.97 11.38 11.58 6.4M
2023-01-27 12.04 12.08 11.63 11.76 6.8M
2023-01-26 12.05 12.30 11.91 12.04 8.5M
2023-01-25 11.72 12.13 11.42 11.99 8.7M
2023-01-24 11.41 11.74 11.28 11.74 7.9M
2023-01-23 11.31 11.81 11.25 11.38 8.2M
2023-01-20 11.53 11.64 11.20 11.25 12.8M
2023-01-19 11.36 11.53 11.09 11.48 10.8M
2023-01-18 11.55 12.09 11.43 11.51 10.4M
2023-01-17 11.34 11.56 11.13 11.27 6.6M
2023-01-16 11.59 11.81 11.17 11.25 5.9M
2023-01-13 12.17 12.29 11.60 11.66 8.8M
2023-01-12 12.30 12.53 11.91 12.32 10.7M
2023-01-11 12.33 12.56 12.05 12.35 10.0M
2023-01-10 11.88 12.41 11.72 12.34 9.8M
2023-01-09 11.52 12.20 11.31 12.00 11.4M
2023-01-06 11.52 12.03 11.40 11.84 15.1M
2023-01-05 10.63 11.55 10.40 11.55 17.4M
2023-01-04 10.28 10.76 10.06 10.56 10.9M
2023-01-03 10.43 10.68 10.08 10.16 10.4M
2023-01-02 10.82 10.89 10.29 10.30 4.6M