Premium
Azul S.A. (8AZA)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -15.8878504673 | 2.14 | 2.14 | 1.77 | 944 | 1.88057224 | DE |
| 4 | -0.3 | -14.2857142857 | 2.1 | 2.42 | 1.77 | 1276 | 2.20666179 | DE |
| 12 | -0.68 | -27.4193548387 | 2.48 | 2.68 | 1.5 | 1766 | 1.95978667 | DE |
| 26 | -1.84 | -50.5494505495 | 3.64 | 3.64 | 1.5 | 1754 | 2.36209792 | DE |
| 52 | -5.15 | -74.1007194245 | 6.95 | 7.85 | 1.5 | 1263 | 2.7986955 | DE |
| 156 | -6.2 | -77.5 | 8 | 9.6999999 | 1.5 | 1125 | 3.20016065 | DE |
| 260 | -6.2 | -77.5 | 8 | 9.6999999 | 1.5 | 1125 | 3.20016065 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739222820 | 1.77 | -0.2 | -10.15 | 1.89 | 1.89 | 1.77 | 1780 |
| 1738963620 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1738877220 | 1.97 | -0.13 | -6.19 | 1.97 | 1.97 | 1.97 | 260 |
| 1738790820 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1738704420 | 2.1 | -0.24 | -10.26 | 2.14 | 2.14 | 2.1 | 791 |
| 1738618020 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 2000 |
| 1738358820 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1738272420 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1738186020 | 2.34 | 0.02 | 0.86 | 2.42 | 2.42 | 2.34 | 2893 |
| 1738099620 | 2.3199999 | 0.08 | 3.57 | 2.3199999 | 2.3199999 | 2.3199999 | 450 |
| 1738013220 | 2.24 | -0.04 | -1.75 | 2.24 | 2.24 | 2.24 | 438 |
| 1737754020 | 2.2799999 | -0.08 | -3.39 | 2.2799999 | 2.2799999 | 2.2799999 | 438 |
| 1737667620 | 2.36 | 0.24 | 11.32 | 2.36 | 2.36 | 2.36 | 1000 |
| 1737581220 | 2.12 | -0.04 | -1.85 | 2.12 | 2.12 | 2.12 | 53 |
| 1737494820 | 2.16 | -0.12 | -5.26 | 2.24 | 2.2999999 | 2.16 | 4501 |
| 1737408420 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1737149220 | 2.2799999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.2799999 | 2731 |
| 1737062820 | 2.2799999 | 0.18 | 8.57 | 2.22 | 2.2799999 | 2.22 | 500 |
| 1736976420 | 2.1 | 0.14 | 7.14 | 2.1 | 2.1 | 2.1 | 25 |
| 1736890020 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1736803620 | 1.96 | 0.02 | 1.03 | 1.94 | 1.97 | 1.94 | 14806 |
| 1736544420 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1736458020 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1736371620 | 1.94 | -0.08 | -3.96 | 1.94 | 1.94 | 1.94 | 1000 |
| 1736285220 | 2.02 | 0.25 | 14.12 | 1.95 | 2.02 | 1.95 | 1124 |
| 1736198820 | 1.77 | 0.14 | 8.59 | 1.77 | 1.77 | 1.77 | 1000 |
| 1735939620 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1735853220 | 1.6299999 | -0.08 | -4.68 | 1.6299999 | 1.6299999 | 1.6299999 | 290 |
| 1735594020 | 1.71 | 0.11 | 6.87 | 1.72 | 1.72 | 1.71 | 4838 |
| 1735334820 | 1.6 | 0.1 | 6.67 | 1.54 | 1.6 | 1.54 | 3054 |
| 1734989220 | 1.5 | -0.26 | -14.77 | 1.74 | 1.74 | 1.5 | 2893 |
| 1734730020 | 1.76 | 0.09 | 5.39 | 1.76 | 1.76 | 1.76 | 20 |
| 1734643620 | 1.67 | -0.16 | -8.74 | 1.65 | 1.69 | 1.65 | 6545 |
| 1734557220 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1734470820 | 1.83 | -0.11 | -5.67 | 1.88 | 1.92 | 1.83 | 2188 |
| 1734384420 | 1.94 | -0.08 | -3.96 | 1.97 | 1.98 | 1.94 | 1279 |
| 1734125220 | 2.02 | -0.02 | -0.98 | 2.02 | 2.02 | 2.02 | 526 |
| 1734038820 | 2.04 | 0.05 | 2.51 | 2.04 | 2.04 | 2.04 | 1000 |
| 1733952420 | 1.99 | -0.05 | -2.45 | 1.99 | 1.99 | 1.99 | 2000 |
| 1733866020 | 2.04 | -0.06 | -2.86 | 2.1 | 2.1 | 2.04 | 2916 |
| 1733779620 | 2.1 | -0.1 | -4.55 | 2.08 | 2.14 | 2.08 | 2238 |
| 1733520420 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1733434020 | 2.2 | -0.04 | -1.79 | 2.2 | 2.2 | 2.2 | 592 |
| 1733347620 | 2.24 | 0.02 | 0.90 | 2.22 | 2.24 | 2.22 | 407 |
| 1733261220 | 2.22 | -0.04 | -1.77 | 2.2 | 2.22 | 2.2 | 925 |
| 1733174820 | 2.2599999 | -0.02 | -0.88 | 2.36 | 2.36 | 2.2599999 | 832 |
| 1732915620 | 2.2799999 | -0.4 | -14.93 | 2.2799999 | 2.2799999 | 2.2799999 | 375 |
| 1732829220 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1732742820 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1732656420 | 2.68 | 0.18 | 7.20 | 2.68 | 2.68 | 2.68 | 18 |
| 1732570020 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1732310820 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1732224420 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1732138020 | 2.5 | 0.02 | 0.81 | 2.5 | 2.5 | 2.5 | 100 |
| 1732051620 | 2.48 | 0.02 | 0.81 | 2.48 | 2.48 | 2.48 | 36 |
| 1731965220 | 2.46 | -0.18 | -6.82 | 2.66 | 2.66 | 2.46 | 3420 |
| 1731705960 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1731619560 | 2.64 | 0.12 | 4.76 | 2.64 | 2.64 | 2.64 | 2100 |
| 1731533160 | 2.52 | 0.04 | 1.61 | 2.52 | 2.52 | 2.52 | 398 |
| 1731446820 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1731360420 | 2.48 | -0.04 | -1.59 | 2.56 | 2.56 | 2.46 | 3070 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
