Premium
AZUL SA (AZUL4F)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 3.73 | 0.09 | 2.47 | 3.7 | 3.8 | 3.62 | 21525 |
| 1735853400 | 3.64 | 0.05 | 1.39 | 3.54 | 3.77 | 3.49 | 21561 |
| 1735594200 | 3.59 | 0.2 | 5.90 | 3.36 | 3.59 | 3.32 | 21341 |
| 1735334940 | 3.39 | 0.06 | 1.80 | 3.35 | 3.45 | 3.31 | 41153 |
| 1735248540 | 3.33 | -0.04 | -1.19 | 3.34 | 3.4 | 3.24 | 100340 |
| 1734989340 | 3.37 | -0.3 | -8.17 | 3.65 | 3.69 | 3.33 | 97120 |
| 1734730200 | 3.67 | -0.07 | -1.87 | 3.72 | 3.77 | 3.62 | 54051 |
| 1734643800 | 3.74 | 0.14 | 3.89 | 3.61 | 3.79 | 3.6 | 25524 |
| 1734557400 | 3.6 | -0.49 | -11.98 | 4.01 | 4.03 | 3.53 | 97825 |
| 1734470940 | 4.09 | 0.02 | 0.49 | 4.03 | 4.12 | 3.88 | 39417 |
| 1734384540 | 4.07 | -0.07 | -1.69 | 4.18 | 4.2699999 | 4 | 46917 |
| 1734125340 | 4.14 | -0.08 | -1.90 | 4.2699999 | 4.33 | 4.12 | 91734 |
| 1734039000 | 4.22 | -0.19 | -4.31 | 4.44 | 4.5 | 4.15 | 51060 |
| 1733952540 | 4.41 | -0.06 | -1.34 | 4.51 | 4.61 | 4.26 | 52674 |
| 1733866140 | 4.47 | 0.02 | 0.45 | 4.41 | 4.57 | 4.35 | 57132 |
| 1733779740 | 4.45 | -0.04 | -0.89 | 4.37 | 4.59 | 4.35 | 22973 |
| 1733520600 | 4.49 | -0.17 | -3.65 | 4.71 | 4.79 | 4.36 | 66717 |
| 1733434200 | 4.66 | 0.08 | 1.75 | 4.79 | 4.84 | 4.65 | 24094 |
| 1733347800 | 4.58 | -0.09 | -1.93 | 4.67 | 4.76 | 4.53 | 108527 |
| 1733261340 | 4.67 | 0.09 | 1.97 | 4.54 | 4.82 | 4.54 | 56257 |
| 1733174940 | 4.58 | -0.32 | -6.53 | 4.93 | 4.96 | 4.5599999 | 123081 |
| 1732915740 | 4.9 | 0.01 | 0.20 | 4.94 | 4.96 | 4.7 | 31616 |
| 1732829400 | 4.89 | -0.22 | -4.31 | 5.16 | 5.21 | 4.7699999 | 31103 |
| 1732743000 | 5.11 | -0.2 | -3.77 | 5.36 | 5.43 | 5.09 | 39293 |
| 1732656600 | 5.3099999 | -0.14 | -2.57 | 5.4 | 5.61 | 5.3 | 43829 |
| 1732570140 | 5.45 | 0.49 | 9.88 | 4.96 | 5.51 | 4.95 | 79585 |
| 1732310940 | 4.96 | 0.11 | 2.27 | 4.86 | 4.98 | 4.83 | 17412 |
| 1732224600 | 4.85 | -0.01 | -0.21 | 4.91 | 5 | 4.84 | 38541 |
| 1732051800 | 4.86 | -0.08 | -1.62 | 4.98 | 5.08 | 4.86 | 65740 |
| 1731965340 | 4.94 | -0.38 | -7.14 | 5.33 | 5.35 | 4.91 | 61964 |
| 1731619800 | 5.32 | 0.11 | 2.11 | 5.2 | 5.53 | 5.12 | 61045 |
| 1731533400 | 5.21 | 0.08 | 1.56 | 5.17 | 5.24 | 5.04 | 20746 |
| 1731446940 | 5.13 | 0.07 | 1.38 | 5.0199999 | 5.24 | 5.0199999 | 22704 |
| 1731360540 | 5.0599999 | -0.04 | -0.78 | 5.05 | 5.13 | 4.99 | 20806 |
| 1731101400 | 5.1 | -0.04 | -0.78 | 5.04 | 5.14 | 4.93 | 26677 |
| 1731014940 | 5.14 | -0.21 | -3.93 | 5.24 | 5.41 | 5.0599999 | 31051 |
| 1730928600 | 5.35 | 0.03 | 0.56 | 5.1 | 5.35 | 5.05 | 56748 |
| 1730842200 | 5.32 | 0.18 | 3.50 | 5.16 | 5.38 | 4.98 | 42529 |
| 1730755800 | 5.14 | -0.16 | -3.02 | 5.32 | 5.46 | 5.08 | 68888 |
| 1730496600 | 5.3 | -0.37 | -6.53 | 5.68 | 5.68 | 5.26 | 95131 |
| 1730410200 | 5.67 | -0.1 | -1.73 | 5.83 | 5.88 | 5.63 | 40653 |
| 1730323800 | 5.7699999 | -0.08 | -1.37 | 5.88 | 5.98 | 5.74 | 32827 |
| 1730237340 | 5.85 | -0.25 | -4.10 | 6.12 | 6.17 | 5.8 | 72058 |
| 1730151000 | 6.1 | 0.74 | 13.81 | 5.6 | 6.26 | 5.6 | 110908 |
| 1729891800 | 5.36 | -0.15 | -2.72 | 5.49 | 5.53 | 5.3 | 78526 |
| 1729805400 | 5.51 | 0.04 | 0.73 | 5.49 | 5.67 | 5.39 | 33886 |
| 1729719000 | 5.47 | -0.27 | -4.70 | 5.72 | 5.75 | 5.46 | 44622 |
| 1729632600 | 5.74 | -0.2 | -3.37 | 5.91 | 5.98 | 5.62 | 85092 |
| 1729546140 | 5.94 | -0.01 | -0.17 | 5.94 | 6.05 | 5.9 | 16576 |
| 1729287000 | 5.95 | -0.13 | -2.14 | 6.12 | 6.17 | 5.9 | 27644 |
| 1729200540 | 6.08 | 0.01 | 0.16 | 6.08 | 6.17 | 6.0199999 | 19168 |
| 1729114140 | 6.07 | 0.22 | 3.76 | 5.9 | 6.17 | 5.84 | 30036 |
| 1729027740 | 5.85 | -0.19 | -3.15 | 6.0599999 | 6.26 | 5.83 | 40245 |
| 1728941340 | 6.04 | 0.13 | 2.20 | 5.92 | 6.05 | 5.8 | 71299 |
| 1728682200 | 5.91 | 0.07 | 1.20 | 5.87 | 6.04 | 5.65 | 57077 |
| 1728595740 | 5.84 | -0.35 | -5.65 | 6.25 | 6.2699999 | 5.74 | 78670 |
| 1728509400 | 6.19 | -0.01 | -0.16 | 6.2699999 | 6.5 | 6.12 | 41484 |
| 1728422940 | 6.2 | 0.47 | 8.20 | 6.61 | 7 | 6.15 | 112986 |
| 1728336600 | 5.73 | -0.13 | -2.22 | 5.94 | 6.01 | 5.71 | 36944 |
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
