Azul S.A. American Depositary Shares (each representing three preferred shares)のデータ

Azul S.A. American Depositary Shares (each representing three preferred shares)の基本情報

名前 Azul S.A. American Depositary Shares (each representing three preferred shares)
ティッカー AZUL
国 Brazil
上場年 2017.0
セクター Transportation

Azul S.A. American Depositary Shares (each representing three preferred shares)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.66 23.73 24.2 24.38 501800.0 24.38
2021-02-12 24.08 23.35 23.36 23.85 459900.0 23.85
2021-02-11 24.75 23.7 24.16 23.86 913300.0 23.86
2021-02-10 24.72 23.53 24.66 23.58 800100.0 23.58
2021-02-09 24.79 24.2 24.28 24.66 573700.0 24.66
2021-02-08 25.13 24.61 24.77 25.05 774800.0 25.05
2021-02-05 24.46 23.92 24.15 24.14 611400.0 24.14
2021-02-04 24.32 23.69 23.92 24.08 806500.0 24.08
2021-02-03 23.88 23.17 23.57 23.65 880300.0 23.65
2021-02-02 23.83 22.91 23.55 23.5 956800.0 23.5
2021-02-01 22.99 22.11 22.47 22.88 941200.0 22.88
2021-01-29 22.72 21.38 22.72 21.95 2733100.0 21.95
2021-01-28 23.68 22.66 23.29 22.77 1896900.0 22.77
2021-01-27 22.53 20.83 21.43 21.75 4308100.0 21.75
2021-01-26 22.15 20.95 21.5 21.0 2947900.0 21.0
2021-01-25 21.2 20.08 20.91 20.64 980800.0 20.64
2021-01-22 21.26 20.5 20.68 21.21 2042200.0 21.21
2021-01-21 21.37 20.58 21.36 21.33 1449800.0 21.33
2021-01-20 21.48 20.47 21.32 21.43 1290100.0 21.43
2021-01-19 21.56 20.88 21.36 21.06 1344700.0 21.06
2021-01-15 21.68 21.05 21.56 21.23 1333400.0 21.23
2021-01-14 22.72 20.81 20.92 22.19 2156500.0 22.19
2021-01-13 21.0 20.23 21.0 20.28 1283200.0 20.28
2021-01-12 21.34 19.91 20.03 21.3 1109400.0 21.3
2021-01-11 20.19 19.72 20.09 19.8 737200.0 19.8
2021-01-08 20.88 19.96 20.76 20.33 1266100.0 20.33
2021-01-07 20.91 19.89 20.85 19.94 1560400.0 19.94
2021-01-06 21.39 20.68 21.31 20.8 1424100.0 20.8
2021-01-05 21.95 20.75 20.79 21.73 1007100.0 21.73
2021-01-04 22.8 21.21 22.77 21.34 933800.0 21.34
2020-12-31 22.98 22.0 22.5 22.82 542100.0 22.82
2020-12-30 23.05 21.93 21.93 22.78 917200.0 22.78
2020-12-29 22.13 21.63 22.09 21.76 1326600.0 21.76
2020-12-28 21.86 21.17 21.6 21.57 1042800.0 21.57
2020-12-24 21.66 21.13 21.55 21.32 524000.0 21.32
2020-12-23 21.99 21.33 21.36 21.6 1071800.0 21.6
2020-12-22 21.23 20.18 21.17 20.32 1177800.0 20.32
2020-12-21 21.72 20.78 20.87 21.46 1330500.0 21.46
2020-12-18 23.05 22.21 22.63 22.47 819500.0 22.47
2020-12-17 23.75 22.84 23.48 22.91 1194200.0 22.91
2020-12-16 23.52 22.98 23.22 23.43 947300.0 23.43
2020-12-15 23.64 22.9 23.29 23.63 984000.0 23.63
2020-12-14 24.44 23.14 24.27 23.2 1116200.0 23.2
2020-12-11 24.21 23.46 23.89 24.1 1880100.0 24.1
2020-12-10 23.99 22.56 22.97 23.9 1842500.0 23.9
2020-12-09 24.52 23.3 24.42 23.55 1520900.0 23.55
2020-12-08 25.49 24.25 25.49 24.37 1538700.0 24.37
2020-12-07 25.48 24.42 25.37 24.6 1578800.0 24.6
2020-12-04 25.05 24.05 24.92 24.6 1869300.0 24.6
2020-12-03 25.84 24.62 24.84 24.68 2760600.0 24.68
2020-12-02 23.43 22.48 22.58 23.27 1684400.0 23.27
2020-12-01 22.63 22.06 22.18 22.25 1540900.0 22.25
2020-11-30 22.77 21.19 22.55 21.27 2120200.0 21.27
2020-11-27 21.26 20.73 20.81 20.75 814100.0 20.75
2020-11-25 20.53 20.28 20.44 20.4 897700.0 20.4
2020-11-24 20.27 19.87 19.98 20.19 2041000.0 20.19
2020-11-23 20.32 19.56 20.18 19.72 1414000.0 19.72
2020-11-20 19.79 19.31 19.62 19.42 1952900.0 19.42
2020-11-19 20.23 19.02 19.1 20.13 2019200.0 20.13
2020-11-18 19.73 19.08 19.43 19.37 3544000.0 19.37
2020-11-17 18.71 17.82 17.84 18.48 2906100.0 18.48
2020-11-16 18.18 16.59 16.69 17.8 4177400.0 17.8
2020-11-13 16.04 15.58 15.69 16.04 1926200.0 16.04
2020-11-12 16.54 15.28 16.09 15.35 2181900.0 15.35
2020-11-11 17.19 16.19 16.23 16.57 2357500.0 16.57
2020-11-10 17.53 16.7 17.13 16.83 2503800.0 16.83
2020-11-09 17.41 16.31 16.55 17.25 7104100.0 17.25
2020-11-06 14.53 13.61 13.75 14.38 1828700.0 14.38
2020-11-05 13.89 13.0 13.2 13.8 1858100.0 13.8
2020-11-04 12.56 11.77 11.99 12.34 2513500.0 12.34
2020-11-03 12.36 11.63 12.23 11.88 3695300.0 11.88
2020-11-02 12.23 11.66 12.09 11.89 1197500.0 11.89
2020-10-30 12.14 11.51 11.98 11.85 3736200.0 11.85
2020-10-29 12.35 11.16 11.21 12.3 2409800.0 12.3
2020-10-28 13.02 12.18 12.96 12.21 2361700.0 12.21
2020-10-27 14.22 13.65 14.03 13.73 1267700.0 13.73
2020-10-26 14.21 13.74 14.08 13.99 1446100.0 13.99
2020-10-23 14.67 14.2 14.54 14.49 1236600.0 14.49
2020-10-22 14.51 14.1 14.11 14.44 1766400.0 14.44
2020-10-21 14.14 13.84 13.98 13.93 987300.0 13.93
2020-10-20 14.56 14.02 14.4 14.05 1371400.0 14.05
2020-10-19 14.72 14.12 14.31 14.23 1714700.0 14.23
2020-10-16 13.76 13.52 13.76 13.6 1000500.0 13.6
2020-10-15 13.88 13.35 13.43 13.83 1167200.0 13.83
2020-10-14 14.14 13.75 13.76 13.88 1239800.0 13.88
2020-10-13 13.76 13.34 13.6 13.62 1863100.0 13.62
2020-10-12 14.28 13.44 13.86 14.12 1317900.0 14.12
2020-10-09 14.12 13.69 13.85 13.8 1834100.0 13.8
2020-10-08 13.58 13.24 13.46 13.54 1520900.0 13.54
2020-10-07 14.31 13.26 14.12 13.26 5499300.0 13.26
2020-10-06 14.4 13.72 13.76 13.97 3019700.0 13.97
2020-10-05 13.28 12.82 13.16 13.11 1968200.0 13.11
2020-10-02 13.6 12.93 13.43 12.96 3436900.0 12.96
2020-10-01 13.89 13.26 13.48 13.71 3229400.0 13.71
2020-09-30 13.37 12.79 12.81 13.16 2505300.0 13.16
2020-09-29 13.58 12.69 13.46 12.7 2784400.0 12.7
2020-09-28 15.19 13.74 14.9 13.79 3008000.0 13.79
2020-09-25 14.8 14.22 14.25 14.52 1673900.0 14.52
2020-09-24 14.96 13.86 14.35 14.74 1867300.0 14.74
2020-09-23 14.77 14.19 14.42 14.4 2238600.0 14.4
2020-09-22 15.05 14.21 14.74 14.49 2221300.0 14.49
2020-09-21 15.21 14.44 15.07 14.57 2737200.0 14.57
2020-09-18 16.59 15.68 16.58 15.83 2744600.0 15.83
2020-09-17 16.87 16.25 16.3 16.65 1472600.0 16.65
2020-09-16 16.98 15.94 15.96 16.73 3402300.0 16.73
2020-09-15 16.29 15.75 16.1 16.02 2505600.0 16.02
2020-09-14 16.22 15.07 15.37 16.18 3347000.0 16.18
2020-09-11 15.09 14.31 14.9 14.98 4634100.0 14.98
2020-09-10 15.65 14.77 15.19 14.89 3064200.0 14.89
2020-09-09 15.0 14.59 15.0 14.88 2230700.0 14.88
2020-09-08 14.94 13.63 13.69 14.72 3366800.0 14.72
2020-09-04 14.2 13.49 13.97 14.01 3103600.0 14.01
2020-09-03 13.74 13.1 13.27 13.71 3708000.0 13.71
2020-09-02 13.04 12.65 12.89 12.94 1673700.0 12.94
2020-09-01 12.93 12.28 12.37 12.77 1714200.0 12.77
2020-08-31 12.74 12.09 12.7 12.15 1588700.0 12.15
2020-08-28 12.73 12.1 12.25 12.7 2277700.0 12.7
2020-08-27 12.2 11.7 11.72 12.04 2878900.0 12.04
2020-08-26 11.98 11.3 11.86 11.55 2326400.0 11.55
2020-08-25 12.28 11.71 12.22 11.95 2212800.0 11.95
2020-08-24 12.1 11.55 11.67 12.09 2527400.0 12.09
2020-08-21 11.91 11.43 11.8 11.58 1404800.0 11.58
2020-08-20 11.7 10.97 11.08 11.63 1857300.0 11.63
2020-08-19 12.09 11.54 12.09 11.59 1339200.0 11.59
2020-08-18 12.14 11.69 11.98 11.94 1722100.0 11.94
2020-08-17 12.23 11.41 12.16 11.57 2419900.0 11.57
2020-08-14 12.57 11.87 12.06 12.45 2031200.0 12.45
2020-08-13 12.88 12.24 12.5 12.4 2174200.0 12.4
2020-08-12 13.49 12.26 13.48 12.45 4354400.0 12.45
2020-08-11 13.34 12.29 12.39 12.89 4231000.0 12.89
2020-08-10 12.15 11.65 11.69 11.92 2074500.0 11.92
2020-08-07 11.97 11.42 11.94 11.62 1246300.0 11.62
2020-08-06 12.04 11.19 11.31 11.96 1509600.0 11.96
2020-08-05 11.45 11.19 11.39 11.41 1329600.0 11.41
2020-08-04 11.47 11.07 11.09 11.18 1346500.0 11.18
2020-08-03 11.53 11.14 11.39 11.25 1383700.0 11.25
2020-07-31 12.32 11.51 12.32 11.54 1571300.0 11.54
2020-07-30 12.33 11.82 12.01 12.18 1075800.0 12.18
2020-07-29 12.5 11.97 12.44 12.05 1283400.0 12.05
2020-07-28 12.64 11.85 11.88 12.47 1503900.0 12.47
2020-07-27 12.06 11.6 11.74 11.96 999000.0 11.96
2020-07-24 11.86 11.42 11.65 11.71 1518400.0 11.71
2020-07-23 12.57 11.92 12.42 11.97 1267200.0 11.97
2020-07-22 12.77 12.38 12.51 12.55 835200.0 12.55
2020-07-21 12.69 12.3 12.33 12.64 1450700.0 12.64
2020-07-20 12.25 11.96 12.21 12.01 1249200.0 12.01
2020-07-17 12.37 12.03 12.34 12.07 1510200.0 12.07
2020-07-16 12.65 12.27 12.42 12.38 1367700.0 12.38
2020-07-15 12.76 12.29 12.69 12.59 3135500.0 12.59
2020-07-14 12.27 11.33 11.57 12.24 1677900.0 12.24
2020-07-13 12.69 11.74 12.64 11.74 1719200.0 11.74
2020-07-10 12.42 11.48 11.6 12.28 2085300.0 12.28
2020-07-09 12.24 11.64 12.18 11.67 1957300.0 11.67
2020-07-08 12.24 11.92 12.19 12.03 1413600.0 12.03
2020-07-07 12.56 11.9 12.26 11.93 2163800.0 11.93
2020-07-06 12.33 12.0 12.23 12.3 2157000.0 12.3
2020-07-02 12.33 11.52 12.2 11.61 2307300.0 11.61
2020-07-01 12.05 11.23 11.36 11.61 3645600.0 11.61
2020-06-30 11.27 10.95 11.12 11.18 2423800.0 11.18
2020-06-29 11.5 10.53 11.15 11.38 3595200.0 11.38
2020-06-26 11.66 10.91 11.59 10.95 3043600.0 10.95
2020-06-25 12.35 11.45 11.88 11.84 3484900.0 11.84
2020-06-24 12.69 11.51 12.53 11.83 4063800.0 11.83
2020-06-23 13.31 11.73 12.13 13.04 5453800.0 13.04
2020-06-22 12.35 11.57 12.35 11.6 4884400.0 11.6
2020-06-19 12.66 11.98 12.66 12.13 4470500.0 12.13
2020-06-18 12.89 12.16 12.36 12.24 3652600.0 12.24
2020-06-17 13.16 12.49 12.9 12.85 4474500.0 12.85
2020-06-16 14.4 12.75 14.11 12.93 9563000.0 12.93
2020-06-15 13.36 11.42 11.75 12.93 11730500.0 12.93
2020-06-12 13.88 12.45 12.96 13.11 10844000.0 13.11
2020-06-11 12.73 10.5 11.12 11.01 9007400.0 11.01
2020-06-10 16.19 13.86 16.19 14.08 11347700.0 14.08
2020-06-09 18.28 15.35 15.68 15.71 13245700.0 15.71
2020-06-08 17.31 14.2 14.24 17.3 15588000.0 17.3
2020-06-05 13.17 12.25 12.25 12.8 8424300.0 12.8
2020-06-04 11.52 10.6 10.63 11.14 5960500.0 11.14
2020-06-03 11.67 10.4 10.7 10.93 8793600.0 10.93
2020-06-02 9.67 8.8 8.97 9.62 4496300.0 9.62
2020-06-01 8.64 8.06 8.16 8.41 2350900.0 8.41
2020-05-29 8.06 7.72 7.88 7.98 3030500.0 7.98
2020-05-28 8.5 8.01 8.2 8.16 2018100.0 8.16
2020-05-27 8.4 7.87 8.38 8.38 2416800.0 8.38
2020-05-26 8.67 8.1 8.64 8.18 2671700.0 8.18
2020-05-22 8.13 7.76 8.1 7.96 1633600.0 7.96
2020-05-21 8.87 8.12 8.65 8.14 3252800.0 8.14
2020-05-20 8.83 7.34 7.48 8.04 6342900.0 8.04
2020-05-19 7.83 6.63 7.33 7.0 5825100.0 7.0
2020-05-18 7.58 6.11 6.19 7.48 5294100.0 7.48
2020-05-15 6.11 5.6 5.91 5.64 4507900.0 5.64
2020-05-14 6.09 5.78 6.02 5.96 4296800.0 5.96
2020-05-13 6.56 6.12 6.53 6.2 2605300.0 6.2
2020-05-12 7.19 6.41 7.15 6.43 1582600.0 6.43
2020-05-11 7.0 6.55 6.8 6.82 1889600.0 6.82
2020-05-08 7.32 7.05 7.14 7.3 1847900.0 7.3
2020-05-07 7.64 7.01 7.57 7.12 2584900.0 7.12
2020-05-06 7.96 7.62 7.8 7.79 1060700.0 7.79
2020-05-05 8.55 8.04 8.42 8.12 1183900.0 8.12
2020-05-04 8.45 7.97 8.37 8.26 1363600.0 8.26
2020-05-01 9.11 8.08 9.05 8.64 1849500.0 8.64
2020-04-30 9.58 9.0 9.5 9.56 2033400.0 9.56
2020-04-29 9.76 9.01 9.01 9.74 3212500.0 9.74
2020-04-28 8.87 7.69 7.7 8.74 3240400.0 8.74
2020-04-27 7.68 7.3 7.58 7.42 2325300.0 7.42
2020-04-24 8.49 7.25 8.42 7.3 3265700.0 7.3
2020-04-23 9.12 8.76 8.95 8.83 992600.0 8.83
2020-04-22 9.25 8.82 9.22 8.95 1340400.0 8.95
2020-04-21 9.16 8.16 9.15 8.51 996100.0 8.51
2020-04-20 9.5 8.93 9.06 9.41 904800.0 9.41
2020-04-17 9.85 9.12 9.74 9.34 998000.0 9.34
2020-04-16 9.65 9.19 9.63 9.3 901900.0 9.3
2020-04-15 9.65 9.09 9.23 9.45 1173700.0 9.45
2020-04-14 9.85 9.24 9.34 9.48 2068400.0 9.48
2020-04-13 9.63 9.0 9.59 9.37 866200.0 9.37
2020-04-09 10.43 9.39 10.0 9.77 1763000.0 9.77
2020-04-08 9.85 8.79 8.8 9.71 1221100.0 9.71
2020-04-07 10.36 8.88 10.23 8.91 1624100.0 8.91
2020-04-06 9.08 8.34 8.51 8.87 1064900.0 8.87
2020-04-03 8.17 7.12 7.96 7.92 1170300.0 7.92
2020-04-02 9.08 8.19 8.62 8.41 746300.0 8.41
2020-04-01 9.25 8.21 9.17 8.42 1023000.0 8.42
2020-03-31 11.29 9.89 11.04 10.19 1033200.0 10.19
2020-03-30 12.68 10.64 12.05 11.06 904800.0 11.06
2020-03-27 12.91 10.75 10.94 11.44 1365900.0 11.44
2020-03-26 14.16 11.57 12.23 12.33 2772800.0 12.33
2020-03-25 12.57 10.47 10.76 11.49 2434300.0 11.49
2020-03-24 10.45 8.41 8.41 9.78 1985000.0 9.78
2020-03-23 8.38 7.01 7.95 7.91 1419100.0 7.91
2020-03-20 10.57 7.3 8.3 7.74 2059000.0 7.74
2020-03-19 7.83 5.3 5.87 7.07 2540100.0 7.07
2020-03-18 7.94 5.37 7.41 6.01 2281900.0 6.01
2020-03-17 9.67 7.1 9.35 9.46 2826400.0 9.46
2020-03-16 12.57 9.19 12.5 9.77 2556800.0 9.77
2020-03-13 15.78 12.84 15.69 15.52 2419000.0 15.52
2020-03-12 16.58 11.9 14.84 12.42 3591000.0 12.42
2020-03-11 22.59 18.04 22.26 19.17 1455900.0 19.17
2020-03-10 23.26 20.85 22.46 23.15 911100.0 23.15
2020-03-09 22.56 17.92 21.8 20.06 1228700.0 20.06
2020-03-06 25.75 22.86 23.01 24.66 1649300.0 24.66
2020-03-05 27.5 24.51 27.42 24.89 1507800.0 24.89
2020-03-04 30.41 28.6 29.7 29.26 1271700.0 29.26
2020-03-03 31.1 28.99 30.06 29.15 1136000.0 29.15
2020-03-02 30.43 29.51 30.31 30.05 1257200.0 30.05
2020-02-28 29.97 28.34 28.62 29.5 1189300.0 29.5
2020-02-27 32.35 29.77 30.33 30.31 1464000.0 30.31
2020-02-26 34.89 32.27 34.68 32.55 1667900.0 32.55
2020-02-25 36.23 34.93 36.07 35.0 401700.0 35.0
2020-02-24 36.62 35.41 36.05 36.07 409700.0 36.07
2020-02-21 38.39 37.47 37.55 37.83 533900.0 37.83
2020-02-20 39.2 38.2 39.17 38.5 482000.0 38.5
2020-02-19 40.27 39.49 39.95 39.82 238900.0 39.82
2020-02-18 40.53 39.33 40.53 39.57 329100.0 39.57