Azul SA Pref (AZUL4)

AZUL4
🏛️ Brasil →
1.23
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 1.04 1.12 1.04 1.10 3,413.6K
10:05 1.10 1.14 1.09 1.14 1,835.6K
10:25 1.17 1.19 1.16 1.19 6,973.3K
10:30 1.19 1.27 1.19 1.20 11,083.5K
10:35 1.19 1.21 1.18 1.19 2,364.9K
10:40 1.20 1.20 1.16 1.16 1,857.5K
10:45 1.16 1.21 1.16 1.21 2,773.3K
10:50 1.20 1.22 1.20 1.20 1,666.5K
10:55 1.20 1.24 1.20 1.24 2,115.0K
11:00 1.23 1.25 1.21 1.21 1,540.4K
11:05 1.21 1.24 1.21 1.23 1,479.2K
11:10 1.23 1.24 1.22 1.22 1,085.9K
11:15 1.23 1.23 1.22 1.22 378.9K
11:20 1.22 1.23 1.21 1.22 1,436.1K
11:25 1.22 1.22 1.21 1.22 930.4K
11:30 1.21 1.21 1.20 1.20 683.0K
11:35 1.20 1.21 1.20 1.21 1,187.9K
11:40 1.22 1.22 1.21 1.22 31.3K
11:45 1.21 1.24 1.21 1.23 1,802.8K
11:50 1.23 1.28 1.23 1.26 5,236.2K
11:55 1.26 1.27 1.26 1.26 823.0K
12:00 1.26 1.27 1.23 1.23 1,269.1K
12:05 1.24 1.24 1.23 1.23 315.4K
12:10 1.24 1.24 1.22 1.22 731.6K
12:15 1.22 1.23 1.22 1.23 200.3K
12:20 1.22 1.23 1.22 1.22 96.5K
12:25 1.21 1.22 1.21 1.21 458.0K
12:30 1.21 1.23 1.21 1.22 256.5K
12:35 1.23 1.24 1.22 1.23 478.0K
12:40 1.24 1.24 1.22 1.22 459.5K
12:45 1.22 1.24 1.22 1.24 423.7K
12:50 1.23 1.24 1.23 1.23 92.5K
12:55 1.24 1.24 1.23 1.23 161.9K
13:00 1.23 1.24 1.23 1.23 454.6K
13:05 1.23 1.24 1.22 1.23 552.7K
13:10 1.23 1.23 1.22 1.22 308.0K
13:15 1.22 1.24 1.22 1.23 329.0K
13:20 1.24 1.24 1.23 1.24 140.2K
13:25 1.23 1.24 1.23 1.23 33.5K
13:30 1.23 1.24 1.23 1.24 60.4K
13:35 1.23 1.24 1.23 1.23 94.4K
13:40 1.23 1.24 1.23 1.24 118.7K
13:45 1.23 1.23 1.23 1.23 165.8K
13:50 1.23 1.24 1.23 1.24 75.6K
13:55 1.23 1.23 1.22 1.23 235.3K
14:00 1.22 1.23 1.22 1.22 14.3K
14:05 1.22 1.23 1.22 1.23 49.5K
14:10 1.22 1.23 1.22 1.22 93.9K
14:15 1.22 1.23 1.22 1.23 92.6K
14:20 1.23 1.23 1.22 1.22 135.9K
14:25 1.23 1.23 1.22 1.23 154.0K
14:30 1.22 1.23 1.22 1.22 88.5K
14:35 1.23 1.23 1.22 1.22 252.1K
14:40 1.22 1.22 1.21 1.22 445.8K
14:45 1.22 1.23 1.22 1.23 15.2K
14:50 1.22 1.23 1.22 1.22 39.9K
14:55 1.22 1.23 1.22 1.22 69.6K
15:00 1.22 1.23 1.21 1.21 269.5K
15:05 1.21 1.22 1.21 1.21 64.2K
15:10 1.22 1.22 1.21 1.21 198.1K
15:15 1.21 1.22 1.21 1.21 26.5K
15:20 1.21 1.22 1.21 1.21 167.6K
15:25 1.21 1.22 1.21 1.21 98.5K
15:30 1.21 1.22 1.21 1.21 433.5K
15:35 1.22 1.22 1.21 1.22 367.9K
15:40 1.22 1.23 1.22 1.22 319.9K
15:45 1.22 1.23 1.22 1.22 119.7K
15:50 1.22 1.22 1.22 1.22 87.6K
15:55 1.22 1.23 1.21 1.22 547.1K
16:00 1.22 1.23 1.22 1.22 49.6K
16:05 1.22 1.23 1.22 1.23 15.3K
16:10 1.22 1.23 1.22 1.22 43.9K
16:15 1.22 1.23 1.21 1.22 585.8K
16:20 1.22 1.23 1.21 1.21 557.5K
16:25 1.22 1.22 1.21 1.21 107.4K
16:30 1.22 1.22 1.21 1.21 136.0K
16:35 1.21 1.22 1.21 1.22 159.9K
16:40 1.21 1.23 1.21 1.22 1,672.3K
16:45 1.22 1.23 1.22 1.23 2,131.5K
16:50 1.23 1.23 1.22 1.23 319.7K
16:55 1.23 1.23 1.23 1.23 1,185.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.04 1.28 1.03 1.23 69.3M
2025-09-25 1.16 1.17 1.06 1.06 39.3M
2025-09-24 1.28 1.29 1.16 1.20 27.9M
2025-09-23 1.25 1.29 1.25 1.28 14.5M
2025-09-22 1.36 1.39 1.26 1.29 38.8M
2025-09-19 1.42 1.42 1.28 1.36 44.8M
2025-09-18 1.46 1.49 1.37 1.41 38.1M
2025-09-17 1.40 1.55 1.38 1.45 79.1M
2025-09-16 1.40 1.42 1.36 1.39 34.6M
2025-09-15 1.38 1.42 1.31 1.36 57.2M
2025-09-12 1.21 1.43 1.21 1.27 68.1M
2025-09-11 1.25 1.31 1.19 1.22 48.4M
2025-09-10 1.35 1.39 1.19 1.24 84.3M
2025-09-09 1.58 1.86 1.24 1.32 175.4M
2025-09-08 1.22 1.92 1.18 1.51 304.5M
2025-09-05 0.99 1.18 0.95 1.15 113.0M
2025-09-04 0.79 0.93 0.78 0.93 52.0M
2025-09-03 0.80 0.81 0.77 0.78 14.4M
2025-09-02 0.81 0.83 0.78 0.79 36.5M
2025-09-01 0.69 0.82 0.69 0.80 58.3M
2025-08-29 0.68 0.70 0.68 0.68 9.3M
2025-08-28 0.71 0.72 0.68 0.68 10.4M
2025-08-27 0.70 0.73 0.67 0.69 38.7M
2025-08-26 0.60 0.71 0.60 0.68 49.0M
2025-08-25 0.58 0.62 0.58 0.60 14.9M
2025-08-22 0.57 0.59 0.57 0.58 9.8M
2025-08-21 0.56 0.58 0.55 0.57 10.2M
2025-08-20 0.57 0.57 0.55 0.55 8.5M
2025-08-19 0.58 0.59 0.56 0.56 13.1M
2025-08-18 0.59 0.60 0.58 0.58 8.5M
2025-08-15 0.62 0.63 0.58 0.58 23.2M
2025-08-14 0.59 0.63 0.59 0.61 17.2M
2025-08-13 0.60 0.60 0.58 0.59 9.3M
2025-08-12 0.59 0.60 0.58 0.60 10.0M
2025-08-11 0.60 0.61 0.57 0.59 18.0M
2025-08-08 0.61 0.62 0.59 0.60 19.7M
2025-08-07 0.64 0.64 0.61 0.61 14.9M
2025-08-06 0.63 0.65 0.60 0.63 22.0M
2025-08-05 0.67 0.68 0.61 0.62 34.8M
2025-08-04 0.69 0.70 0.67 0.67 11.3M
2025-08-01 0.67 0.70 0.66 0.67 16.3M
2025-07-31 0.67 0.70 0.66 0.67 19.3M
2025-07-30 0.69 0.70 0.65 0.68 16.8M
2025-07-29 0.71 0.72 0.69 0.69 16.0M
2025-07-28 0.74 0.74 0.71 0.71 8.5M
2025-07-25 0.75 0.77 0.72 0.73 25.9M
2025-07-24 0.75 0.76 0.70 0.71 39.5M
2025-07-23 0.67 0.71 0.66 0.67 27.9M
2025-07-22 0.68 0.70 0.65 0.66 21.6M
2025-07-21 0.63 0.69 0.60 0.67 36.6M
2025-07-18 0.69 0.69 0.63 0.63 32.1M
2025-07-17 0.76 0.77 0.69 0.69 33.5M
2025-07-16 0.79 0.80 0.76 0.76 18.3M
2025-07-15 0.80 0.81 0.79 0.79 11.0M
2025-07-14 0.81 0.82 0.79 0.79 18.5M
2025-07-11 0.85 0.86 0.78 0.81 34.8M
2025-07-10 0.85 0.89 0.84 0.85 18.8M
2025-07-09 0.90 0.91 0.85 0.86 22.9M
2025-07-08 0.91 0.92 0.89 0.90 11.4M
2025-07-07 0.93 0.94 0.89 0.90 18.0M
2025-07-04 0.93 0.94 0.92 0.93 8.5M
2025-07-03 0.93 0.95 0.92 0.93 8.7M
2025-07-02 0.94 0.95 0.93 0.93 8.8M
2025-07-01 0.95 0.96 0.94 0.94 5.8M
2025-06-30 0.94 0.96 0.94 0.95 7.4M
2025-06-27 0.95 0.96 0.94 0.94 9.8M
2025-06-26 0.97 0.99 0.95 0.96 15.1M
2025-06-25 0.97 0.97 0.94 0.96 14.1M
2025-06-24 0.96 0.98 0.95 0.96 17.7M
2025-06-23 0.98 0.98 0.93 0.94 23.6M
2025-06-20 0.99 1.00 0.97 0.98 15.1M
2025-06-18 0.99 1.01 0.98 1.00 18.4M
2025-06-17 1.01 1.03 0.98 0.99 18.9M
2025-06-16 1.00 1.06 0.99 1.01 19.4M
2025-06-13 0.93 1.09 0.90 0.99 76.8M
2025-06-12 0.95 0.95 0.93 0.94 24.4M
2025-06-11 0.99 1.00 0.95 0.96 23.2M
2025-06-10 0.99 1.01 0.96 0.99 22.5M
2025-06-09 0.97 0.99 0.95 0.98 24.9M
2025-06-06 0.97 0.98 0.95 0.96 41.5M
2025-06-05 1.01 1.02 0.95 0.96 33.4M
2025-06-04 1.00 1.07 0.99 0.99 65.1M
2025-06-03 0.90 0.99 0.90 0.99 52.3M
2025-06-02 0.91 0.96 0.90 0.91 57.1M
2025-05-30 0.95 0.99 0.88 0.90 92.8M
2025-05-29 1.02 1.02 0.92 0.96 125.0M
2025-05-28 0.96 1.09 0.94 1.03 137.5M
2025-05-27 1.11 1.14 1.06 1.07 54.7M
2025-05-26 1.07 1.15 1.04 1.09 59.9M
2025-05-23 1.08 1.12 1.03 1.04 90.8M
2025-05-22 1.03 1.22 1.00 1.07 179.8M
2025-05-21 1.04 1.06 1.00 1.02 66.2M
2025-05-20 1.08 1.16 1.08 1.08 69.0M
2025-05-19 1.09 1.11 1.07 1.09 38.5M
2025-05-16 1.16 1.16 1.08 1.11 75.8M
2025-05-15 1.21 1.27 1.14 1.14 127.9M
2025-05-14 1.33 1.33 1.19 1.20 130.9M
2025-05-13 1.32 1.49 1.29 1.43 74.8M
2025-05-12 1.31 1.32 1.23 1.29 70.7M
2025-05-09 1.45 1.45 1.22 1.26 110.5M
2025-05-08 1.47 1.48 1.40 1.43 57.4M
2025-05-07 1.45 1.51 1.42 1.42 63.4M
2025-05-06 1.48 1.55 1.43 1.44 120.3M
2025-05-05 1.50 1.52 1.41 1.46 68.3M
2025-05-02 1.45 1.61 1.40 1.47 177.1M
2025-04-30 1.76 1.86 1.47 1.47 263.5M
2025-04-29 2.00 2.02 1.73 1.74 208.2M
2025-04-28 2.07 2.15 1.65 1.95 278.0M
2025-04-25 2.33 2.40 1.94 1.95 281.1M
2025-04-24 3.14 3.14 2.35 2.36 151.8M
2025-04-23 3.06 3.24 3.04 3.14 25.9M
2025-04-22 3.06 3.06 2.96 3.01 14.9M
2025-04-17 3.15 3.15 3.04 3.06 12.4M
2025-04-16 3.08 3.15 3.05 3.13 14.6M
2025-04-15 3.38 3.47 3.11 3.11 30.9M
2025-04-14 3.06 3.42 3.06 3.37 21.7M
2025-04-11 3.01 3.07 2.97 3.00 11.6M
2025-04-10 3.15 3.15 2.97 3.01 13.8M
2025-04-09 2.95 3.15 2.91 3.15 21.4M
2025-04-08 3.19 3.19 2.97 3.01 11.9M
2025-04-07 3.10 3.21 3.04 3.09 15.6M
2025-04-04 3.25 3.26 3.14 3.21 9.5M
2025-04-03 3.31 3.39 3.26 3.31 11.6M
2025-04-02 3.23 3.42 3.21 3.30 12.2M
2025-04-01 3.29 3.33 3.20 3.20 11.9M
2025-03-31 3.40 3.40 3.28 3.29 9.0M
2025-03-28 3.52 3.52 3.34 3.44 10.1M
2025-03-27 3.51 3.54 3.46 3.50 9.3M
2025-03-26 3.59 3.64 3.48 3.51 11.6M
2025-03-25 3.64 3.68 3.58 3.59 10.1M
2025-03-24 3.68 3.71 3.62 3.62 7.4M
2025-03-21 3.81 3.83 3.61 3.71 11.4M
2025-03-20 3.74 3.87 3.74 3.77 8.9M
2025-03-19 3.73 3.80 3.69 3.75 11.8M
2025-03-18 3.80 3.82 3.67 3.73 7.5M
2025-03-17 3.76 3.85 3.76 3.80 5.0M
2025-03-14 3.64 3.81 3.64 3.77 9.3M
2025-03-13 3.73 3.76 3.63 3.63 7.8M
2025-03-12 3.75 3.80 3.72 3.74 6.9M
2025-03-11 3.81 3.84 3.72 3.76 9.4M
2025-03-10 3.84 3.89 3.76 3.82 8.2M
2025-03-07 3.80 3.97 3.76 3.90 11.9M
2025-03-06 3.83 3.87 3.79 3.81 6.8M
2025-03-05 3.83 3.90 3.78 3.82 5.7M
2025-02-28 3.84 3.95 3.72 3.87 8.5M
2025-02-27 3.76 3.97 3.76 3.88 12.1M
2025-02-26 4.13 4.14 3.74 3.78 32.6M
2025-02-25 3.80 4.17 3.75 4.10 26.8M
2025-02-24 3.81 3.94 3.75 3.78 27.0M
2025-02-21 3.71 3.73 3.54 3.63 12.2M
2025-02-20 3.86 3.87 3.71 3.71 8.2M
2025-02-19 3.87 3.93 3.80 3.82 9.7M
2025-02-18 3.97 4.01 3.80 3.93 11.8M
2025-02-17 3.85 4.05 3.85 3.94 12.2M
2025-02-14 3.65 3.85 3.64 3.84 15.2M
2025-02-13 3.60 3.72 3.55 3.62 12.4M
2025-02-12 3.52 3.64 3.42 3.58 18.4M
2025-02-11 3.61 3.71 3.48 3.55 26.0M
2025-02-10 3.80 3.84 3.63 3.66 16.5M
2025-02-07 3.95 4.00 3.70 3.78 19.2M
2025-02-06 3.80 4.02 3.77 3.93 20.1M
2025-02-05 4.17 4.24 3.78 3.80 27.0M
2025-02-04 4.36 4.37 4.17 4.17 12.8M
2025-02-03 4.61 4.62 4.27 4.34 22.2M
2025-01-31 4.60 4.61 4.46 4.60 14.6M
2025-01-30 4.53 4.60 4.48 4.60 15.8M
2025-01-29 4.72 4.80 4.47 4.48 21.9M
2025-01-28 4.70 4.76 4.45 4.45 14.6M
2025-01-27 4.50 4.70 4.40 4.61 14.2M
2025-01-24 4.53 4.63 4.50 4.51 8.3M
2025-01-23 4.56 4.68 4.46 4.59 15.2M
2025-01-22 4.33 4.75 4.32 4.60 24.1M
2025-01-21 4.31 4.34 4.21 4.30 8.2M
2025-01-20 4.40 4.44 4.27 4.35 9.9M
2025-01-17 4.57 4.58 4.37 4.43 16.9M
2025-01-16 4.89 4.95 4.49 4.57 33.5M
2025-01-15 4.28 4.42 4.18 4.41 17.0M
2025-01-14 4.12 4.17 4.07 4.16 9.0M
2025-01-13 4.10 4.16 4.04 4.11 9.9M
2025-01-10 4.26 4.30 4.07 4.14 17.7M
2025-01-09 4.26 4.56 4.24 4.25 32.3M
2025-01-08 4.15 4.22 4.05 4.21 18.9M
2025-01-07 4.30 4.35 4.13 4.20 21.1M
2025-01-06 3.96 4.31 3.91 4.30 35.4M
2025-01-03 3.75 3.82 3.61 3.75 14.2M
2025-01-02 3.55 3.76 3.48 3.64 18.8M