Azul S.A. AZUL3
BMFBOVESPA · Brezilya · Ulaştırma
BRL 17,97-1,44 (-%7,42)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 18,07 | -%6,90 | BRL 19,70 | BRL 19,74 | BRL 17,85 | 238,00K |
| 2026-09-30 | BRL 19,41 | +%9,04 | BRL 18,01 | BRL 20,22 | BRL 18,01 | 209,90K |
| 2026-09-29 | BRL 17,80 | +%1,71 | BRL 17,40 | BRL 17,98 | BRL 17,20 | 70,20K |
| 2026-09-28 | BRL 17,50 | +%5,11 | BRL 16,60 | BRL 17,87 | BRL 16,25 | 185,40K |
| 2026-09-25 | BRL 16,65 | +%4,06 | BRL 16,25 | BRL 16,72 | BRL 15,90 | 79,70K |
| 2026-09-24 | BRL 16,00 | -%3,38 | BRL 16,69 | BRL 16,95 | BRL 16,00 | 138,50K |
| 2026-09-23 | BRL 16,56 | -%2,99 | BRL 16,56 | BRL 16,98 | BRL 16,20 | 87,10K |
| 2026-09-22 | BRL 17,07 | +%1,13 | BRL 16,78 | BRL 17,10 | BRL 16,70 | 62,50K |
| 2026-09-21 | BRL 16,88 | +%6,90 | BRL 15,91 | BRL 16,88 | BRL 15,52 | 182,30K |
| 2026-09-18 | BRL 15,79 | -%6,24 | BRL 16,77 | BRL 16,77 | BRL 15,79 | 442,70K |
| 2026-09-17 | BRL 16,84 | -%1,81 | BRL 17,40 | BRL 17,40 | BRL 16,71 | 150,80K |
| 2026-09-16 | BRL 17,15 | +%0,88 | BRL 17,00 | BRL 17,21 | BRL 17,00 | 46,90K |
| 2026-09-15 | BRL 17,00 | -%1,73 | BRL 17,39 | BRL 17,51 | BRL 17,00 | 65,50K |
| 2026-09-14 | BRL 17,30 | -%1,26 | BRL 17,36 | BRL 17,49 | BRL 17,20 | 48,00K |
| 2026-09-11 | BRL 17,52 | -%2,94 | BRL 18,10 | BRL 18,29 | BRL 17,46 | 116,50K |
| 2026-09-10 | BRL 18,05 | -%1,26 | BRL 18,29 | BRL 18,29 | BRL 17,95 | 133,60K |
| 2026-09-09 | BRL 18,28 | -%3,08 | BRL 18,47 | BRL 18,94 | BRL 18,28 | 87,20K |
| 2026-09-08 | BRL 18,86 | -%0,74 | BRL 19,00 | BRL 19,23 | BRL 18,75 | 125,00K |
| 2026-09-04 | BRL 19,00 | +%3,83 | BRL 18,30 | BRL 19,00 | BRL 18,15 | 83,30K |
| 2026-09-03 | BRL 18,30 | -%1,88 | BRL 19,12 | BRL 19,12 | BRL 18,23 | 127,30K |
| 2026-09-02 | BRL 18,65 | +%2,19 | BRL 18,45 | BRL 19,05 | BRL 18,36 | 98,10K |
| 2026-09-01 | BRL 18,25 | -%2,93 | BRL 18,77 | BRL 18,78 | BRL 18,23 | 120,20K |
| 2026-08-31 | BRL 18,80 | -%1,57 | BRL 19,00 | BRL 19,20 | BRL 18,45 | 147,10K |
| 2026-08-28 | BRL 19,10 | +%0,26 | BRL 19,19 | BRL 19,20 | BRL 18,85 | 43,90K |
| 2026-08-27 | BRL 19,05 | +%0,79 | BRL 19,10 | BRL 19,55 | BRL 18,91 | 84,50K |
| 2026-08-26 | BRL 18,90 | -%2,17 | BRL 19,44 | BRL 19,73 | BRL 18,90 | 67,30K |
| 2026-08-25 | BRL 19,32 | +%0,94 | BRL 19,19 | BRL 19,71 | BRL 19,02 | 76,40K |
| 2026-08-24 | BRL 19,14 | -%0,88 | BRL 19,31 | BRL 19,38 | BRL 19,01 | 67,60K |
| 2026-08-21 | BRL 19,31 | -%3,45 | BRL 20,30 | BRL 20,30 | BRL 19,21 | 96,80K |
| 2026-08-20 | BRL 20,00 | +%0,15 | BRL 19,99 | BRL 20,30 | BRL 19,85 | 51,60K |
| 2026-08-19 | BRL 19,97 | -%0,15 | BRL 20,36 | BRL 20,36 | BRL 19,80 | 118,40K |
| 2026-08-18 | BRL 20,00 | -%3,85 | BRL 20,51 | BRL 20,61 | BRL 20,00 | 77,30K |
| 2026-08-17 | BRL 20,80 | -%1,42 | BRL 21,11 | BRL 21,15 | BRL 20,39 | 67,80K |
| 2026-08-14 | BRL 21,10 | -%2,68 | BRL 20,85 | BRL 21,55 | BRL 20,00 | 221,70K |
| 2026-08-13 | BRL 21,68 | +%2,17 | BRL 21,70 | BRL 21,70 | BRL 20,23 | 155,20K |
| 2026-08-12 | BRL 21,22 | -%1,30 | BRL 21,31 | BRL 21,50 | BRL 21,18 | 48,70K |
| 2026-08-11 | BRL 21,50 | +%0,09 | BRL 21,63 | BRL 21,63 | BRL 20,80 | 108,30K |
| 2026-08-07 | BRL 21,48 | -%1,92 | BRL 22,34 | BRL 22,34 | BRL 21,39 | 74,20K |
| 2026-08-06 | BRL 21,90 | -%1,13 | BRL 22,40 | BRL 22,40 | BRL 21,90 | 53,70K |
| 2026-08-05 | BRL 22,15 | -%0,45 | BRL 22,77 | BRL 22,77 | BRL 22,08 | 1,01M |
| 2026-08-04 | BRL 22,25 | -%1,11 | BRL 22,56 | BRL 22,56 | BRL 22,07 | 42,90K |
| 2026-08-03 | BRL 22,50 | +%1,53 | BRL 22,59 | BRL 22,80 | BRL 22,01 | 71,00K |
| 2026-07-31 | BRL 22,16 | -%0,89 | BRL 22,36 | BRL 22,36 | BRL 21,87 | 50,60K |
| 2026-07-30 | BRL 22,36 | +%3,04 | BRL 21,90 | BRL 22,46 | BRL 21,70 | 85,20K |
| 2026-07-29 | BRL 21,70 | -%0,41 | BRL 21,75 | BRL 22,67 | BRL 21,63 | 128,30K |
| 2026-07-28 | BRL 21,79 | +%1,44 | BRL 21,64 | BRL 21,94 | BRL 21,36 | 81,50K |
| 2026-07-27 | BRL 21,48 | +%0,37 | BRL 22,28 | BRL 22,28 | BRL 21,35 | 83,80K |
| 2026-07-24 | BRL 21,40 | -%0,23 | BRL 21,30 | BRL 21,50 | BRL 20,90 | 69,50K |
| 2026-07-23 | BRL 21,45 | -%3,33 | BRL 22,00 | BRL 22,18 | BRL 21,31 | 102,10K |
| 2026-07-22 | BRL 22,19 | +%1,70 | BRL 22,19 | BRL 22,19 | BRL 21,68 | 109,20K |
| 2026-07-21 | BRL 21,82 | -%1,80 | BRL 22,50 | BRL 22,63 | BRL 21,82 | 66,60K |
| 2026-07-20 | BRL 22,22 | +%2,40 | BRL 21,89 | BRL 22,50 | BRL 21,60 | 69,10K |
| 2026-07-17 | BRL 21,70 | -%1,81 | BRL 22,00 | BRL 22,20 | BRL 21,70 | 63,20K |
| 2026-07-16 | BRL 22,10 | +%0,91 | BRL 22,20 | BRL 22,34 | BRL 21,81 | 61,20K |
| 2026-07-15 | BRL 21,90 | -%0,27 | BRL 22,60 | BRL 22,60 | BRL 21,90 | 51,70K |
| 2026-07-14 | BRL 21,96 | -%2,44 | BRL 22,87 | BRL 22,95 | BRL 21,96 | 67,80K |
| 2026-07-13 | BRL 22,51 | -%4,21 | BRL 23,70 | BRL 23,90 | BRL 22,39 | 99,80K |
| 2026-07-10 | BRL 23,50 | +%1,56 | BRL 23,96 | BRL 24,77 | BRL 23,16 | 168,20K |
| 2026-07-09 | BRL 23,14 | +%3,12 | BRL 22,90 | BRL 23,80 | BRL 22,50 | 104,20K |
| 2026-07-08 | BRL 22,44 | -%3,61 | BRL 23,50 | BRL 23,50 | BRL 22,40 | 87,30K |
| 2026-07-07 | BRL 23,28 | -%0,89 | BRL 23,93 | BRL 23,93 | BRL 23,28 | 60,80K |
| 2026-07-06 | BRL 23,49 | +%1,73 | BRL 23,66 | BRL 24,44 | BRL 23,10 | 86,20K |
| 2026-07-03 | BRL 23,09 | +%0,13 | BRL 22,88 | BRL 23,09 | BRL 22,78 | 70,50K |
| 2026-07-02 | BRL 23,06 | +%2,04 | BRL 23,69 | BRL 23,84 | BRL 22,53 | 92,20K |
| 2026-07-01 | BRL 22,60 | -%2,59 | BRL 23,39 | BRL 23,39 | BRL 22,56 | 120,40K |
| 2026-06-30 | BRL 23,20 | -%2,11 | BRL 23,40 | BRL 23,88 | BRL 23,20 | 70,80K |
| 2026-06-29 | BRL 23,70 | -%1,25 | BRL 24,45 | BRL 24,60 | BRL 23,55 | 71,40K |
| 2026-06-26 | BRL 24,00 | +%2,17 | BRL 23,79 | BRL 25,75 | BRL 23,22 | 259,90K |
| 2026-06-25 | BRL 23,49 | -%0,04 | BRL 23,77 | BRL 24,33 | BRL 23,38 | 125,40K |
| 2026-06-24 | BRL 23,50 | +%5,29 | BRL 22,51 | BRL 23,81 | BRL 22,22 | 108,70K |
| 2026-06-23 | BRL 22,32 | -%2,11 | BRL 22,74 | BRL 22,95 | BRL 22,25 | 67,60K |
| 2026-06-22 | BRL 22,80 | -%4,56 | BRL 23,43 | BRL 23,75 | BRL 22,50 | 125,00K |
| 2026-06-19 | BRL 23,89 | +%7,32 | BRL 22,68 | BRL 23,89 | BRL 21,27 | 336,60K |
| 2026-06-18 | BRL 22,26 | +%4,51 | BRL 21,00 | BRL 23,45 | BRL 21,00 | 197,40K |
| 2026-06-17 | BRL 21,30 | -%3,45 | BRL 22,11 | BRL 22,28 | BRL 21,30 | 99,70K |
| 2026-06-16 | BRL 22,06 | -%0,72 | BRL 22,59 | BRL 23,50 | BRL 22,02 | 83,20K |
| 2026-06-15 | BRL 22,22 | +%4,56 | BRL 22,98 | BRL 22,98 | BRL 22,01 | 135,60K |
| 2026-06-12 | BRL 21,25 | -%3,41 | BRL 22,25 | BRL 22,74 | BRL 21,07 | 98,80K |
| 2026-06-11 | BRL 22,00 | +%6,13 | BRL 20,76 | BRL 22,27 | BRL 20,73 | 241,00K |
| 2026-06-10 | BRL 20,73 | -%1,52 | BRL 20,86 | BRL 21,30 | BRL 20,73 | 38,40K |
| 2026-06-09 | BRL 21,05 | +%0,86 | BRL 21,01 | BRL 21,50 | BRL 20,81 | 80,70K |
| 2026-06-08 | BRL 20,87 | -%2,48 | BRL 21,45 | BRL 21,80 | BRL 20,62 | 94,40K |
| 2026-06-05 | BRL 21,40 | -%3,69 | BRL 21,96 | BRL 22,98 | BRL 21,32 | 243,10K |
| 2026-06-03 | BRL 22,22 | -%0,36 | BRL 22,01 | BRL 22,90 | BRL 21,68 | 114,60K |
| 2026-06-02 | BRL 22,30 | +%4,25 | BRL 21,40 | BRL 22,79 | BRL 21,19 | 156,30K |
| 2026-06-01 | BRL 21,39 | +%1,37 | BRL 21,22 | BRL 22,00 | BRL 20,60 | 128,80K |
| 2026-05-29 | BRL 21,10 | -%6,93 | BRL 22,80 | BRL 22,80 | BRL 21,10 | 456,80K |
| 2026-05-28 | BRL 22,67 | -%1,43 | BRL 23,34 | BRL 23,55 | BRL 21,55 | 218,00K |
| 2026-05-27 | BRL 23,00 | +%3,60 | BRL 23,98 | BRL 24,00 | BRL 22,61 | 487,80K |
| 2026-05-26 | BRL 22,20 | -%7,58 | BRL 24,04 | BRL 24,15 | BRL 22,20 | 372,00K |