Azul SA (AZULQ)

AZULQ
🏛️ États-Unis →
0.62
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 6.14 6.22 6.04 6.11 0.6M
2022-12-29 6.47 6.49 6.19 6.22 1.6M
2022-12-28 6.17 6.38 6.05 6.32 2.1M
2022-12-27 6.18 6.21 5.93 6.08 2.3M
2022-12-23 6.59 6.75 6.38 6.56 2.6M
2022-12-22 6.24 6.36 5.96 6.15 1.8M
2022-12-21 6.05 6.27 5.92 6.18 1.8M
2022-12-20 6.05 6.35 5.76 6.01 3.6M
2022-12-19 5.42 5.60 5.32 5.51 1.8M
2022-12-16 5.50 5.58 5.29 5.38 2.4M
2022-12-15 5.70 5.96 5.52 5.55 2.6M
2022-12-14 5.73 5.89 5.57 5.75 2.5M
2022-12-13 6.23 6.29 5.78 5.79 3.2M
2022-12-12 5.70 6.06 5.57 6.02 4.5M
2022-12-09 6.12 6.21 5.85 5.99 4.5M
2022-12-08 6.56 6.62 6.11 6.13 4.3M
2022-12-07 6.42 6.77 6.24 6.70 3.0M
2022-12-06 6.41 6.51 6.28 6.39 1.8M
2022-12-05 6.57 6.61 6.27 6.32 2.9M
2022-12-02 6.86 6.99 6.67 6.82 2.6M
2022-12-01 7.00 7.27 6.76 6.77 3.0M
2022-11-30 6.85 7.21 6.71 7.19 3.0M
2022-11-29 7.13 7.29 6.86 6.92 3.6M
2022-11-28 7.07 7.17 6.92 7.05 1.6M
2022-11-25 7.08 7.30 7.02 7.15 1.4M
2022-11-23 7.02 7.18 6.91 7.08 1.6M
2022-11-22 7.44 7.44 7.04 7.10 2.0M
2022-11-21 7.32 7.64 7.21 7.56 1.8M
2022-11-18 7.61 7.73 7.32 7.32 1.9M
2022-11-17 6.85 7.33 6.79 7.27 4.1M
2022-11-16 7.85 7.87 7.24 7.26 2.3M
2022-11-15 8.15 8.27 7.85 7.88 2.1M
2022-11-14 7.45 7.95 7.37 7.86 2.7M
2022-11-11 7.05 7.59 7.02 7.59 5.3M
2022-11-10 7.94 7.99 6.93 7.01 8.5M
2022-11-09 8.66 8.94 8.58 8.81 1.1M
2022-11-08 8.78 9.09 8.68 8.85 1.3M
2022-11-07 9.69 9.71 8.83 8.90 1.7M
2022-11-04 9.91 10.14 9.63 9.63 1.8M
2022-11-03 9.07 9.56 8.98 9.51 1.3M
2022-11-02 9.49 9.64 9.00 9.02 1.1M
2022-11-01 9.31 9.79 9.04 9.56 1.7M
2022-10-31 8.15 9.40 8.14 9.39 3.0M
2022-10-28 8.18 8.42 8.08 8.37 1.5M
2022-10-27 8.22 8.64 8.15 8.32 1.9M
2022-10-26 8.57 8.77 7.99 8.00 2.7M
2022-10-25 8.98 9.08 8.56 8.61 2.7M
2022-10-24 9.67 9.79 9.18 9.22 1.9M
2022-10-21 9.38 10.04 9.29 10.00 1.2M
2022-10-20 9.49 9.89 9.49 9.55 0.9M
2022-10-19 9.40 9.61 9.26 9.43 1.4M
2022-10-18 9.77 9.92 9.45 9.66 1.1M
2022-10-17 9.09 9.63 9.05 9.41 1.2M
2022-10-14 9.34 9.42 8.74 8.76 1.3M
2022-10-13 9.05 9.44 8.92 9.23 1.8M
2022-10-12 9.62 9.63 9.21 9.44 1.0M
2022-10-11 10.12 10.21 9.49 9.59 1.6M
2022-10-10 10.13 10.26 9.76 10.08 1.2M
2022-10-07 9.88 10.10 9.83 9.94 1.7M
2022-10-06 9.87 10.17 9.81 10.04 1.6M
2022-10-05 9.52 9.93 9.36 9.88 1.7M
2022-10-04 9.90 10.09 9.61 9.74 2.7M
2022-10-03 8.76 9.59 8.43 9.47 4.8M
2022-09-30 7.88 8.33 7.87 8.14 2.7M
2022-09-29 8.58 8.58 7.89 8.01 2.7M
2022-09-28 8.69 8.96 8.60 8.90 1.7M
2022-09-27 8.81 9.02 8.64 8.67 1.6M
2022-09-26 8.99 9.21 8.58 8.63 1.4M
2022-09-23 9.68 9.73 9.12 9.21 1.9M
2022-09-22 10.20 10.24 9.83 10.16 1.5M
2022-09-21 10.28 10.48 9.88 10.11 1.9M
2022-09-20 10.08 10.60 10.04 10.37 1.8M
2022-09-19 9.42 10.34 9.42 10.28 1.5M
2022-09-16 9.34 9.67 9.17 9.65 1.4M
2022-09-15 9.59 9.98 9.53 9.76 1.0M
2022-09-14 9.65 9.74 9.43 9.70 1.8M
2022-09-13 9.73 10.13 9.62 9.75 1.6M
2022-09-12 10.40 10.62 10.19 10.26 1.6M
2022-09-09 9.45 10.22 9.45 10.20 1.5M
2022-09-08 9.15 9.48 8.86 9.37 1.5M
2022-09-07 8.70 9.48 8.68 9.43 1.2M
2022-09-06 9.17 9.28 8.57 8.76 1.7M
2022-09-02 9.64 9.67 9.13 9.32 1.3M
2022-09-01 9.51 9.51 8.88 9.47 2.7M
2022-08-31 9.43 9.81 9.31 9.35 1.6M
2022-08-30 10.57 10.64 9.55 9.63 2.3M
2022-08-29 10.28 10.52 10.18 10.28 1.4M
2022-08-26 10.78 10.83 10.06 10.23 3.0M
2022-08-25 10.20 10.85 10.18 10.65 2.4M
2022-08-24 9.88 10.50 9.84 10.15 1.6M
2022-08-23 9.25 10.02 9.25 9.90 1.9M
2022-08-22 8.98 9.11 8.73 9.07 1.5M
2022-08-19 9.65 9.67 9.14 9.25 1.7M
2022-08-18 10.36 10.38 9.68 9.91 1.5M
2022-08-17 9.94 10.41 9.79 10.28 1.7M
2022-08-16 10.10 10.25 9.84 10.06 2.0M
2022-08-15 9.64 10.37 9.60 10.29 2.2M
2022-08-12 9.02 9.88 8.99 9.73 3.4M
2022-08-11 8.69 8.85 8.51 8.72 2.9M
2022-08-10 8.42 8.77 8.29 8.51 2.0M
2022-08-09 8.28 8.32 7.85 8.03 1.8M
2022-08-08 8.00 8.32 7.97 8.31 1.7M
2022-08-05 7.42 7.82 7.36 7.71 1.5M
2022-08-04 7.20 7.73 7.18 7.68 2.7M
2022-08-03 6.55 6.91 6.53 6.89 1.4M
2022-08-02 6.73 6.77 6.50 6.52 1.4M
2022-08-01 6.69 6.99 6.56 6.83 1.5M
2022-07-29 6.75 6.83 6.63 6.79 1.4M
2022-07-28 6.61 6.85 6.40 6.81 1.9M
2022-07-27 6.30 6.61 6.28 6.60 2.8M
2022-07-26 6.28 6.33 6.13 6.13 2.4M
2022-07-25 6.37 6.40 6.17 6.36 2.1M
2022-07-22 6.66 6.72 6.20 6.22 3.2M
2022-07-21 6.66 6.73 6.48 6.58 2.4M
2022-07-20 6.96 7.10 6.74 6.77 2.1M
2022-07-19 6.75 6.97 6.72 6.89 2.2M
2022-07-18 6.90 7.17 6.59 6.60 2.5M
2022-07-15 6.69 6.80 6.44 6.75 2.3M
2022-07-14 6.63 6.96 6.55 6.73 1.7M
2022-07-13 6.65 6.98 6.57 6.81 2.7M
2022-07-12 6.35 6.86 6.35 6.80 2.8M
2022-07-11 6.72 6.72 6.34 6.39 2.7M
2022-07-08 6.75 7.17 6.68 7.04 2.9M
2022-07-07 6.58 6.80 6.50 6.56 2.9M
2022-07-06 6.86 6.86 6.33 6.38 3.5M
2022-07-05 6.63 6.85 6.38 6.84 5.9M
2022-07-01 6.83 7.15 6.79 6.98 4.9M
2022-06-30 7.00 7.34 6.80 7.10 2.4M
2022-06-29 7.39 7.42 7.01 7.26 2.4M
2022-06-28 7.65 7.89 7.31 7.33 4.6M
2022-06-27 7.98 8.00 7.51 7.54 3.2M
2022-06-24 7.65 8.17 7.59 7.99 2.8M
2022-06-23 7.80 7.88 7.60 7.64 2.9M
2022-06-22 7.78 8.01 7.64 7.77 3.9M
2022-06-21 8.08 8.13 7.76 7.80 3.0M
2022-06-17 7.77 8.33 7.67 8.16 4.5M
2022-06-16 8.00 8.03 7.32 7.47 3.9M
2022-06-15 8.14 8.62 8.04 8.40 4.7M
2022-06-14 8.07 8.16 7.66 7.93 5.8M
2022-06-13 8.60 8.82 7.92 7.96 6.7M
2022-06-10 9.68 9.89 9.10 9.20 4.8M
2022-06-09 10.56 10.63 9.96 9.97 3.3M
2022-06-08 10.73 11.01 10.64 10.64 1.8M
2022-06-07 11.00 11.07 10.74 10.84 3.1M
2022-06-06 11.63 11.75 11.24 11.43 1.5M
2022-06-03 11.71 11.74 11.48 11.52 1.3M
2022-06-02 11.89 12.08 11.66 11.94 1.9M
2022-06-01 12.83 12.84 11.73 11.79 3.4M
2022-05-31 13.17 13.30 12.70 12.73 1.2M
2022-05-27 13.17 13.50 13.08 13.31 1.1M
2022-05-26 12.59 13.37 12.48 13.22 1.4M
2022-05-25 12.52 12.73 12.28 12.53 1.7M
2022-05-24 13.57 13.59 12.69 12.94 1.6M
2022-05-23 13.34 13.81 13.04 13.78 1.7M
2022-05-20 13.24 13.46 12.75 13.07 1.5M
2022-05-19 13.01 13.30 12.64 13.03 1.7M
2022-05-18 13.16 13.49 12.71 12.88 1.7M
2022-05-17 13.13 13.60 13.02 13.52 2.1M
2022-05-16 12.12 12.73 12.12 12.68 2.9M
2022-05-13 11.14 12.35 11.14 12.31 2.6M
2022-05-12 10.79 11.24 10.56 10.89 2.8M
2022-05-11 11.18 11.67 10.74 10.84 3.2M
2022-05-10 11.12 11.16 10.60 11.10 2.4M
2022-05-09 11.45 11.45 10.73 10.83 1.9M
2022-05-06 11.62 11.96 11.25 11.65 2.4M
2022-05-05 12.37 12.43 11.79 11.90 2.2M
2022-05-04 12.44 13.05 11.80 13.03 4.1M
2022-05-03 12.53 12.94 12.46 12.89 2.0M
2022-05-02 12.99 13.09 11.82 12.18 2.4M
2022-04-29 13.87 14.28 13.35 13.38 1.5M
2022-04-28 13.41 13.65 12.83 13.55 1.6M
2022-04-27 13.71 13.97 13.09 13.15 3.9M
2022-04-26 14.28 14.33 13.51 13.60 2.1M
2022-04-25 14.29 14.59 13.72 14.52 2.7M
2022-04-22 15.43 15.80 14.52 14.60 3.0M
2022-04-21 16.05 16.89 15.80 16.10 2.7M
2022-04-20 15.33 15.90 14.96 15.67 1.6M
2022-04-19 14.55 15.16 14.55 15.14 1.3M
2022-04-18 14.62 14.78 14.15 14.67 1.2M
2022-04-14 15.41 15.53 14.68 14.70 1.3M
2022-04-13 15.22 15.77 15.17 15.53 1.6M
2022-04-12 15.89 16.10 15.04 15.22 1.5M
2022-04-11 14.98 15.60 14.92 15.40 1.7M
2022-04-08 15.40 15.55 15.07 15.09 1.3M
2022-04-07 14.92 15.56 14.84 15.52 2.1M
2022-04-06 14.71 15.13 14.30 15.00 2.3M
2022-04-05 16.02 16.10 15.23 15.26 1.3M
2022-04-04 15.91 16.29 15.71 16.15 1.1M
2022-04-01 15.55 15.96 15.49 15.85 1.4M
2022-03-31 15.41 15.53 15.00 15.05 2.0M
2022-03-30 15.78 15.94 15.17 15.24 1.5M
2022-03-29 16.17 16.47 15.93 16.00 2.1M
2022-03-28 15.64 15.78 15.16 15.43 1.6M
2022-03-25 15.02 15.59 14.89 15.51 2.2M
2022-03-24 14.46 14.53 14.11 14.31 2.7M
2022-03-23 13.74 14.32 13.67 14.23 1.5M
2022-03-22 13.62 14.16 13.61 13.87 2.1M
2022-03-21 13.38 13.38 12.97 13.15 1.9M
2022-03-18 12.48 13.43 12.43 13.25 1.9M
2022-03-17 12.11 12.76 11.92 12.72 2.1M
2022-03-16 11.97 12.62 11.94 12.59 3.1M
2022-03-15 11.17 11.95 11.16 11.70 3.0M
2022-03-14 11.31 11.64 10.89 10.95 2.5M
2022-03-11 12.07 12.17 11.06 11.15 3.0M
2022-03-10 11.65 12.18 11.46 11.93 2.4M
2022-03-09 12.28 12.68 12.07 12.41 4.0M
2022-03-08 11.18 11.82 10.74 11.24 4.1M
2022-03-07 12.56 12.70 10.41 10.51 6.9M
2022-03-04 13.74 13.96 12.88 12.98 2.9M
2022-03-03 15.00 15.22 14.13 14.15 3.4M
2022-03-02 14.24 14.81 13.96 14.64 1.9M
2022-03-01 14.51 14.76 13.95 14.07 2.4M
2022-02-28 14.61 14.74 14.00 14.61 2.4M
2022-02-25 15.11 15.59 14.63 14.92 1.9M
2022-02-24 14.93 15.48 14.58 15.29 4.6M
2022-02-23 17.19 17.39 16.53 16.59 1.9M
2022-02-22 16.63 16.90 16.33 16.58 1.3M
2022-02-18 16.85 17.11 16.59 16.83 2.0M
2022-02-17 16.76 16.96 16.61 16.70 1.7M
2022-02-16 17.17 17.46 16.91 17.18 1.8M
2022-02-15 16.31 17.08 16.25 17.03 2.7M
2022-02-14 15.73 16.11 15.44 15.53 1.9M
2022-02-11 16.41 16.77 15.35 15.47 2.5M
2022-02-10 16.04 16.98 15.93 16.38 2.0M
2022-02-09 15.38 16.18 15.07 16.14 2.2M
2022-02-08 15.21 15.49 14.90 15.12 1.5M
2022-02-07 14.78 15.19 14.78 15.02 1.7M
2022-02-04 14.97 15.06 14.63 14.90 2.4M
2022-02-03 15.58 15.90 15.42 15.42 1.7M
2022-02-02 16.41 16.41 15.60 15.79 2.4M
2022-02-01 16.47 16.86 16.35 16.42 1.9M
2022-01-31 15.50 16.58 15.43 16.56 2.3M
2022-01-28 15.20 15.23 14.61 15.15 1.9M
2022-01-27 15.59 15.95 15.20 15.29 2.3M
2022-01-26 15.17 15.74 14.95 15.16 2.7M
2022-01-25 14.58 14.96 14.32 14.86 1.9M
2022-01-24 14.56 14.77 14.09 14.51 3.1M
2022-01-21 15.02 15.47 14.80 15.09 4.2M
2022-01-20 14.47 15.32 14.33 14.94 2.7M
2022-01-19 14.25 14.41 13.89 13.96 1.4M
2022-01-18 13.83 14.20 13.73 13.80 1.8M
2022-01-14 13.92 14.33 13.81 14.32 1.5M
2022-01-13 13.83 14.52 13.72 14.15 2.9M
2022-01-12 13.56 13.94 13.39 13.94 2.5M
2022-01-11 12.55 13.25 12.51 13.24 1.9M
2022-01-10 12.56 12.66 12.18 12.53 2.0M
2022-01-07 12.31 12.88 12.30 12.80 2.0M
2022-01-06 11.71 12.20 11.31 12.18 2.9M
2022-01-05 12.60 12.95 11.78 11.80 2.5M
2022-01-04 12.90 13.12 12.76 12.90 1.7M
2022-01-03 12.85 13.46 12.67 12.99 2.2M