
Azul SA (AZUL)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.18 | -8.9552238806 | 2.01 | 2.09 | 1.77 | 897516 | 1.89573506 | DR |
4 | -0.49 | -21.1206896552 | 2.32 | 2.5 | 1.735 | 1463009 | 2.05619248 | DR |
12 | -0.57 | -23.75 | 2.4 | 2.5 | 1.57 | 1414311 | 2.05679901 | DR |
26 | -2.22 | -54.8148148148 | 4.05 | 4.11 | 1.57 | 2089234 | 2.61473366 | DR |
52 | -5.27 | -74.2253521127 | 7.1 | 8.73 | 1.57 | 1934544 | 4.02844145 | DR |
156 | -13.1 | -87.7427997321 | 14.93 | 16.89 | 1.57 | 2131504 | 7.31127408 | DR |
260 | -34.22 | -94.9237170596 | 36.05 | 37.08 | 1.57 | 2044907 | 10.47646505 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 1.85 | 0.03 | 1.65 | 1.94 | 2.12 | 1.825 | 2543117 |
1740181200 | 1.82 | -0.06 | -3.19 | 1.88 | 1.8989 | 1.77 | 1361705 |
1740094800 | 1.88 | -0.04 | -2.08 | 1.92 | 1.9391 | 1.87 | 348704 |
1740008400 | 1.92 | -0.11 | -5.42 | 2.04 | 2.06 | 1.855 | 1306871 |
1739922000 | 2.0299999 | 0.06 | 3.05 | 2.0099999 | 2.09 | 2.0099999 | 572782 |
1739576400 | 1.97 | 0.05 | 2.60 | 1.95 | 2 | 1.89 | 636978 |
1739490000 | 1.92 | 0.12 | 6.67 | 1.83 | 1.94 | 1.81 | 1314456 |
1739403600 | 1.8 | 0.03 | 1.69 | 1.75 | 1.83 | 1.735 | 763435 |
1739317200 | 1.77 | -0.09 | -4.84 | 1.85 | 1.86 | 1.7607 | 3467098 |
1739230800 | 1.86 | -0.07 | -3.63 | 1.95 | 1.9723 | 1.83 | 2251874 |
1738971600 | 1.93 | -0.11 | -5.39 | 2 | 2 | 1.9048 | 2957742 |
1738885200 | 2.04 | -0.03 | -1.45 | 2.1 | 2.17 | 2.0299999 | 1941739 |
1738798800 | 2.07 | -0.17 | -7.59 | 2.16 | 2.165 | 2.05 | 1728398 |
1738712400 | 2.24 | -0.07 | -3.03 | 2.31 | 2.325 | 2.23 | 790945 |
1738626000 | 2.31 | -0.15 | -6.10 | 2.35 | 2.3849999 | 2.25 | 713304 |
1738366800 | 2.46 | 0.03 | 1.23 | 2.39 | 2.47 | 2.35 | 1452802 |
1738280400 | 2.43 | 0.07 | 2.97 | 2.4 | 2.44 | 2.35 | 1047010 |
1738194000 | 2.36 | 0.09 | 3.96 | 2.32 | 2.5 | 2.2799999 | 1795745 |
1738107600 | 2.27 | -0.12 | -5.02 | 2.41 | 2.41 | 2.24 | 926657 |
1738021200 | 2.39 | 0.09 | 3.91 | 2.32 | 2.4599 | 2.29 | 2247970 |
1737762000 | 2.3 | -0.16 | -6.50 | 2.36 | 2.41 | 2.3 | 559835 |
1737675600 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
1737589200 | 2.46 | 0.27 | 12.33 | 2.2599999 | 2.48 | 2.2599999 | 2515478 |
1737502800 | 2.19 | -0.14 | -6.01 | 2.21 | 2.21 | 2.14 | 777576 |
1737157200 | 2.33 | -0.02 | -0.85 | 2.38 | 2.38 | 2.22 | 1765562 |
1737070800 | 2.35 | 0.19 | 8.80 | 2.3 | 2.38 | 2.21 | 2749825 |
1736984400 | 2.16 | 0.15 | 7.46 | 2.09 | 2.17 | 2.06 | 941256 |
1736898000 | 2.0099999 | -0.03 | -1.47 | 2.05 | 2.09 | 1.9738 | 853754 |
1736811600 | 2.04 | 0.06 | 3.03 | 1.97 | 2.07 | 1.9511 | 945419 |
1736552400 | 1.98 | -0.04 | -1.98 | 2.0099999 | 2.04 | 1.97 | 502389 |
1736379600 | 2.02 | 0.02 | 1.00 | 2.0122 | 2.075 | 1.93 | 1526753 |
1736293200 | 2 | -0.01 | -0.50 | 2.055 | 2.15 | 1.99 | 1033073 |
1736206800 | 2.0099999 | 0.2 | 11.05 | 1.9993 | 2.0693 | 1.93 | 2251681 |
1735947600 | 1.81 | 0.05 | 2.84 | 1.765 | 1.8289 | 1.74 | 554037 |
1735861200 | 1.76 | 0.09 | 5.39 | 1.67 | 1.8 | 1.67 | 1126648 |
1735688400 | 1.67 | -0.01 | -0.60 | 1.71 | 1.71 | 1.6399999 | 575519 |
1735602000 | 1.68 | 0.05 | 3.07 | 1.6299999 | 1.71 | 1.57 | 1812966 |
1735342800 | 1.6299999 | 0.04 | 2.52 | 1.612 | 1.66 | 1.58 | 776030 |
1735256400 | 1.59 | -0.06 | -3.64 | 1.61 | 1.6399999 | 1.59 | 965621 |
1735077840 | 1.65 | 0.03 | 1.85 | 1.62 | 1.69 | 1.6001 | 325936 |
1734997200 | 1.62 | -0.17 | -9.50 | 1.65 | 1.66 | 1.61 | 1523293 |
1734738000 | 1.79 | 0.02 | 1.13 | 1.75 | 1.855 | 1.745 | 1212783 |
1734651600 | 1.77 | 0.08 | 4.73 | 1.7501 | 1.835 | 1.73 | 1853452 |
1734565200 | 1.69 | -0.3 | -15.08 | 1.855 | 1.8794 | 1.66 | 2192757 |
1734478800 | 1.99 | 0.04 | 2.05 | 1.9374 | 2.0598 | 1.9 | 1426155 |
1734392400 | 1.95 | -0.09 | -4.41 | 2.0294 | 2.0599 | 1.95 | 1445043 |
1734133200 | 2.04 | -0.05 | -2.39 | 2.1017 | 2.105 | 2.0299999 | 1081972 |
1734046800 | 2.09 | -0.18 | -7.93 | 2.18 | 2.185 | 2.07 | 1907922 |
1733960400 | 2.27 | 0.05 | 2.25 | 2.21 | 2.3 | 2.11 | 2189578 |
1733874000 | 2.22 | 0.02 | 0.91 | 2.255 | 2.2599999 | 2.185 | 701012 |
1733787600 | 2.2 | -0.01 | -0.45 | 2.235 | 2.2799999 | 2.18 | 1962363 |
1733528400 | 2.21 | -0.15 | -6.36 | 2.34 | 2.345 | 2.17 | 2339835 |
1733442000 | 2.36 | 0.07 | 3.06 | 2.38 | 2.445 | 2.34 | 1041526 |
1733355600 | 2.29 | -0.03 | -1.29 | 2.2908 | 2.325 | 2.25 | 1296702 |
1733269200 | 2.32 | 0.04 | 1.75 | 2.315 | 2.3849999 | 2.2799999 | 1145272 |
1733182800 | 2.2799999 | -0.07 | -2.98 | 2.4 | 2.41 | 2.25 | 2102781 |
1732917840 | 2.35 | -0.26 | -9.96 | 2.4049999 | 2.43 | 2.3301 | 2035971 |
1732750800 | 2.61 | -0.11 | -4.04 | 2.72 | 2.7599999 | 2.575 | 1840530 |
1732664400 | 2.72 | -0.05 | -1.81 | 2.775 | 2.85 | 2.72 | 1291133 |
1732578000 | 2.77 | 0.22 | 8.63 | 2.61 | 2.82 | 2.6 | 3285082 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約