Mercados españoles cerrados en 3 hrs 38 min

Azul S.A. (AZUL4.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
9,47+0,19 (+2,05%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20249,359,679,219,479,4714.742.500
29 may 20249,609,759,239,289,2814.747.200
28 may 202410,2710,379,609,639,6316.238.700
27 may 202410,4310,659,9910,1210,127.892.500
24 may 202410,2110,8710,2010,3610,3621.594.100
23 may 202410,0010,149,839,859,857.439.800
22 may 202410,3010,349,979,989,988.230.500
21 may 202410,3010,4410,1610,4310,437.187.200
20 may 202410,1010,389,8410,2210,2210.445.300
17 may 202410,1910,269,9810,0710,0711.074.400
16 may 202410,9211,0310,1310,2510,2519.202.700
15 may 202410,9911,1310,8410,8410,8410.596.900
14 may 202411,2211,4410,9011,0911,0913.978.000
13 may 202411,1011,4111,0311,1811,1816.158.500
10 may 202411,0811,2210,8811,0311,0310.830.700
09 may 202410,8811,0810,3711,0811,0815.937.300
08 may 202410,8611,1210,7211,1211,125.262.600
07 may 202411,0311,3110,9110,9610,9610.075.700
06 may 202410,8011,1110,7710,9310,9310.929.200
03 may 202410,5511,0010,5310,9510,9522.432.300
02 may 202410,0410,219,9010,1610,1612.141.800
30 abr 20249,7910,109,669,759,7512.742.100
29 abr 20249,8210,229,8210,0310,0318.286.300
26 abr 20249,459,849,329,779,7715.591.500
25 abr 20249,459,458,869,229,2226.452.100
24 abr 20249,9910,059,579,599,5914.882.600
23 abr 202410,0610,159,929,949,9411.010.500
22 abr 202410,0110,299,9310,1310,1313.120.200
19 abr 202410,0010,329,859,949,9420.050.100
18 abr 202410,3810,819,7210,0710,0730.799.100
17 abr 202410,8611,0010,2910,4710,4716.414.700
16 abr 202410,3510,669,8810,4710,4725.639.900
15 abr 202411,1611,3410,4410,6910,6926.210.700
12 abr 202412,2512,2511,0311,1611,1630.081.300
11 abr 202412,7912,8312,3312,4112,419.761.700
10 abr 202413,5313,5712,6812,7612,7614.526.000
09 abr 202413,4313,7613,3113,7113,716.359.700
08 abr 202413,0513,5812,9513,3013,308.204.600
05 abr 202413,0013,2012,8412,9612,966.588.000
04 abr 202412,6013,4812,6012,9012,9014.858.700
03 abr 202412,5812,6712,2812,5512,559.569.700
02 abr 202412,9313,0912,6012,6012,608.665.600
01 abr 202413,3613,3912,6612,9712,9714.208.200
28 mar 202414,5014,5213,0013,0413,0421.249.100
27 mar 202414,0214,3513,8614,1214,127.127.200
26 mar 202414,1014,4513,9314,0014,007.585.300
25 mar 202413,9114,2013,9014,0814,085.039.600
22 mar 202414,1614,4214,0014,0614,067.867.500
21 mar 202414,4014,4914,0814,2714,2711.752.200
20 mar 202413,7914,5413,7514,4014,4014.353.700
19 mar 202413,8314,0913,6013,7913,7911.599.700
18 mar 202413,5413,8213,1613,8213,8220.942.800
15 mar 202412,6513,4912,3613,4913,4923.772.200
14 mar 202412,8012,8012,3612,6212,628.139.000
13 mar 202412,4412,8712,2612,7412,7410.748.600
12 mar 202412,1612,6011,9312,5012,5014.277.400
11 mar 202412,1512,4112,0812,0912,099.481.800
08 mar 202411,9612,6511,8812,2912,2910.917.300
07 mar 202412,3312,4512,0512,0912,096.427.600
06 mar 202412,5112,6812,1812,3112,3110.095.100
05 mar 202412,1612,6912,1512,3612,3622.145.700
04 mar 202412,3012,3311,8811,9011,909.338.600
01 mar 202412,1112,3111,8612,2512,259.932.700
29 feb 202412,2012,4311,9912,0912,099.378.300
28 feb 202412,4512,5612,2412,2812,289.621.700
27 feb 202411,8712,6211,8612,5712,5718.106.600
26 feb 202411,7511,9511,6211,7311,7310.429.500
23 feb 202412,1012,2411,7411,7411,7411.104.800
22 feb 202411,9512,3311,9512,0212,0212.953.300
21 feb 202412,3012,3111,8011,8211,8211.426.800
20 feb 202411,9412,4011,7212,3612,3613.216.400
19 feb 202412,1712,1711,9111,9711,977.331.800
16 feb 202412,2612,5911,9012,2012,2013.205.100
15 feb 202412,1812,5012,0712,1612,1611.384.000
14 feb 202412,0012,3411,9012,1412,1410.280.300
09 feb 202412,4012,5712,0812,1512,1511.611.500
08 feb 202412,9513,0012,0712,3812,3822.973.900
07 feb 202413,2913,3412,9413,0113,0110.489.600
06 feb 202412,9513,6112,9513,4013,4015.043.800
05 feb 202413,5013,8412,8812,9112,9114.663.600
02 feb 202414,0714,2313,4313,7313,7317.677.200
01 feb 202413,4913,6012,8013,2513,2518.051.700
31 ene 202413,1813,9213,1713,4013,4014.413.700
30 ene 202413,7513,9713,1713,2013,2019.395.300
29 ene 202414,2014,3613,7213,8413,8412.002.400
26 ene 202414,1814,3613,8014,2714,2719.202.600
25 ene 202413,4514,0813,3714,0714,0722.540.400
24 ene 202413,7313,8613,2713,2713,279.979.200
23 ene 202413,4713,7313,3913,5313,5310.420.800
22 ene 202413,4213,9313,1513,2513,2516.416.400
19 ene 202412,7813,2612,4913,1113,1115.808.500
18 ene 202412,7813,0512,5012,6212,6211.013.300
17 ene 202412,8313,2512,5512,5512,5514.089.500
16 ene 202413,5213,5612,6712,9212,9227.264.000
15 ene 202413,6013,9013,2713,6413,6415.553.100
12 ene 202414,1314,5813,8613,9713,9711.307.300
11 ene 202414,7614,8814,0914,2214,2212.722.400
10 ene 202414,9115,2714,6814,6914,6913.024.100
09 ene 202414,6015,0214,4214,8214,8212.110.100
08 ene 202413,7214,9113,7014,8914,8919.427.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...