Azul

AZULQ
🏛️ usa →
0.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.55 0.68 0.49 0.62 0.3M
2025-09-25 0.66 0.70 0.64 0.68 0.1M
2025-09-24 0.70 0.75 0.66 0.71 0.1M
2025-09-23 0.71 0.71 0.62 0.70 0.0M
2025-09-22 0.75 0.76 0.65 0.67 0.1M
2025-09-19 0.76 0.76 0.73 0.75 0.1M
2025-09-18 0.78 0.79 0.75 0.76 0.3M
2025-09-17 0.74 0.80 0.70 0.74 0.3M
2025-09-16 0.72 0.74 0.70 0.71 0.1M
2025-09-15 0.58 0.72 0.58 0.71 0.3M
2025-09-12 0.65 0.70 0.63 0.68 0.2M
2025-09-11 0.64 0.67 0.53 0.64 0.2M
2025-09-10 0.53 0.75 0.53 0.65 0.3M
2025-09-09 0.75 0.91 0.60 0.60 1.5M
2025-09-08 0.54 0.98 0.53 0.75 3.6M
2025-09-05 0.40 0.58 0.38 0.54 1.8M
2025-09-04 0.36 0.45 0.35 0.41 0.8M
2025-09-03 0.32 0.38 0.32 0.36 0.1M
2025-09-02 0.30 0.38 0.29 0.34 3.1M
2025-08-29 0.30 0.31 0.30 0.31 0.4M
2025-08-28 0.30 0.33 0.30 0.32 0.4M
2025-08-27 0.30 0.34 0.30 0.32 0.6M
2025-08-26 0.32 0.33 0.32 0.33 0.1M
2025-08-25 0.31 0.34 0.31 0.33 0.0M
2025-08-22 0.31 0.33 0.31 0.33 0.0M
2025-08-21 0.33 0.34 0.31 0.34 0.0M
2025-08-20 0.33 0.35 0.32 0.35 0.1M
2025-08-19 0.34 0.34 0.30 0.32 0.2M
2025-08-18 0.34 0.36 0.30 0.35 0.1M
2025-08-15 0.33 0.39 0.31 0.39 0.1M
2025-08-14 0.32 0.39 0.32 0.38 0.0M
2025-08-13 0.33 0.39 0.33 0.39 0.1M
2025-08-12 0.36 0.39 0.36 0.36 0.1M
2025-08-11 0.36 0.40 0.36 0.36 0.3M
2025-08-08 0.36 0.39 0.36 0.38 0.1M
2025-08-07 0.36 0.38 0.36 0.37 0.1M
2025-08-06 0.35 0.38 0.35 0.36 0.1M
2025-08-05 0.35 0.38 0.35 0.38 0.1M
2025-08-04 0.34 0.38 0.34 0.38 0.1M
2025-08-01 0.36 0.37 0.34 0.37 0.1M
2025-07-31 0.34 0.37 0.34 0.37 0.0M
2025-07-30 0.35 0.37 0.30 0.32 0.1M
2025-07-29 0.36 0.38 0.36 0.37 0.0M
2025-07-28 0.37 0.39 0.37 0.37 0.1M
2025-07-25 0.37 0.39 0.37 0.37 0.1M
2025-07-24 0.37 0.38 0.36 0.37 0.2M
2025-07-23 0.35 0.37 0.35 0.37 0.1M
2025-07-22 0.30 0.37 0.30 0.35 0.1M
2025-07-21 0.38 0.41 0.26 0.31 1.9M
2025-07-18 0.40 0.47 0.37 0.42 0.1M
2025-07-17 0.41 0.47 0.38 0.39 0.4M
2025-07-16 0.39 0.46 0.39 0.45 0.1M
2025-07-15 0.39 0.47 0.39 0.47 0.0M
2025-07-14 0.40 0.46 0.40 0.46 0.3M
2025-07-11 0.47 0.47 0.40 0.46 0.1M
2025-07-10 0.43 0.46 0.40 0.46 0.1M
2025-07-09 0.45 0.47 0.44 0.45 0.0M
2025-07-08 0.46 0.48 0.45 0.45 0.1M
2025-07-07 0.46 0.50 0.39 0.46 1.6M
2025-07-03 0.46 0.51 0.46 0.51 0.4M
2025-07-02 0.48 0.50 0.48 0.49 0.1M
2025-07-01 0.47 0.52 0.46 0.48 0.4M
2025-06-30 0.42 0.48 0.42 0.47 0.4M
2025-06-27 0.45 0.48 0.44 0.48 0.2M
2025-06-26 0.48 0.49 0.43 0.47 0.3M
2025-06-25 0.50 0.50 0.46 0.49 1.1M
2025-06-24 0.49 0.51 0.48 0.50 0.2M
2025-06-23 0.50 0.54 0.49 0.50 0.4M
2025-06-20 0.51 0.55 0.49 0.53 0.2M
2025-06-18 0.55 0.56 0.55 0.56 0.5M
2025-06-17 0.55 0.56 0.55 0.55 0.7M
2025-06-16 0.52 0.56 0.52 0.55 0.9M
2025-06-13 0.50 0.55 0.48 0.53 1.0M
2025-06-12 0.49 0.55 0.49 0.54 1.6M
2025-06-11 0.50 0.55 0.46 0.49 0.7M
2025-06-10 0.45 0.55 0.45 0.53 0.6M
2025-06-09 0.47 0.51 0.42 0.51 1.3M
2025-06-06 0.40 0.52 0.40 0.48 1.2M
2025-06-05 0.44 0.48 0.42 0.44 0.3M
2025-06-04 0.31 0.52 0.31 0.45 3.2M
2025-06-03 0.35 0.58 0.35 0.52 7.7M
2025-06-02 0.23 0.46 0.20 0.40 3.7M
2025-05-30 0.01 0.88 0.01 0.27 16.7M
2025-05-27 0.53 0.53 0.50 0.50 2.9M
2025-05-23 0.48 0.50 0.45 0.49 4.1M
2025-05-22 0.50 0.56 0.45 0.45 12.7M
2025-05-21 0.51 0.51 0.45 0.46 6.7M
2025-05-20 0.55 0.55 0.51 0.53 9.3M
2025-05-19 0.54 0.56 0.53 0.54 2.5M
2025-05-16 0.55 0.57 0.54 0.54 2.4M
2025-05-15 0.62 0.63 0.56 0.56 14.2M
2025-05-14 0.63 0.66 0.60 0.62 12.4M
2025-05-13 0.67 0.74 0.65 0.70 7.1M
2025-05-12 0.69 0.69 0.64 0.64 4.3M
2025-05-09 0.70 0.70 0.63 0.64 5.1M
2025-05-08 0.71 0.73 0.70 0.70 3.4M
2025-05-07 0.70 0.74 0.70 0.70 4.3M
2025-05-06 0.72 0.76 0.71 0.71 8.0M
2025-05-05 0.74 0.77 0.72 0.72 2.8M
2025-05-02 0.75 0.79 0.70 0.73 8.9M
2025-05-01 0.78 0.78 0.65 0.69 13.5M
2025-04-30 0.90 0.91 0.74 0.76 23.3M
2025-04-29 0.89 0.94 0.84 0.84 25.4M
2025-04-28 0.98 0.99 0.67 0.88 66.6M
2025-04-25 1.05 1.05 0.48 0.83 60.1M
2025-04-24 1.55 1.59 1.04 1.13 27.7M
2025-04-23 1.62 1.64 1.54 1.55 1.1M
2025-04-22 1.58 1.58 1.53 1.54 0.7M
2025-04-21 1.55 1.58 1.51 1.53 0.3M
2025-04-17 1.56 1.57 1.49 1.57 1.0M
2025-04-16 1.50 1.55 1.49 1.54 0.5M
2025-04-15 1.67 1.69 1.46 1.52 3.6M
2025-04-14 1.52 1.70 1.51 1.65 1.0M
2025-04-11 1.50 1.50 1.43 1.49 0.5M
2025-04-10 1.50 1.53 1.43 1.47 0.4M
2025-04-09 1.38 1.56 1.38 1.53 1.1M
2025-04-08 1.54 1.55 1.37 1.40 1.2M
2025-04-07 1.50 1.59 1.44 1.51 1.0M
2025-04-04 1.68 1.68 1.53 1.56 0.9M
2025-04-03 1.66 1.70 1.64 1.68 0.5M
2025-04-02 1.61 1.68 1.60 1.63 0.5M
2025-04-01 1.65 1.69 1.57 1.61 0.8M
2025-03-31 1.68 1.68 1.62 1.64 0.6M
2025-03-28 1.73 1.74 1.64 1.68 0.7M
2025-03-27 1.76 1.78 1.72 1.74 0.6M
2025-03-26 1.72 1.79 1.72 1.78 1.0M
2025-03-25 1.77 1.82 1.71 1.72 0.6M
2025-03-24 1.76 1.80 1.71 1.78 0.8M
2025-03-21 1.87 1.87 1.73 1.74 1.6M
2025-03-20 1.87 1.92 1.83 1.85 0.8M
2025-03-19 1.80 1.91 1.80 1.87 1.2M
2025-03-18 1.80 1.82 1.75 1.78 0.8M
2025-03-17 1.82 1.91 1.80 1.82 0.8M
2025-03-14 1.79 1.88 1.78 1.83 1.2M
2025-03-13 1.75 1.77 1.66 1.73 0.7M
2025-03-12 1.86 1.86 1.73 1.73 0.5M
2025-03-11 1.77 1.84 1.70 1.84 0.7M
2025-03-10 1.84 1.88 1.73 1.75 1.2M
2025-03-07 1.81 1.94 1.81 1.87 0.9M
2025-03-06 1.88 1.93 1.84 1.84 0.7M
2025-03-05 1.79 1.92 1.75 1.91 0.6M
2025-03-04 1.76 1.79 1.69 1.73 0.6M
2025-03-03 1.85 1.91 1.73 1.76 0.9M
2025-02-28 1.88 1.93 1.78 1.85 0.8M
2025-02-27 1.82 1.93 1.81 1.87 0.6M
2025-02-26 1.89 1.96 1.81 1.82 1.8M
2025-02-25 1.84 1.97 1.75 1.91 1.9M
2025-02-24 1.94 2.12 1.83 1.85 2.6M
2025-02-21 1.88 1.90 1.77 1.82 1.4M
2025-02-20 1.92 1.94 1.87 1.88 0.3M
2025-02-19 2.04 2.06 1.86 1.92 1.3M
2025-02-18 2.01 2.09 2.01 2.03 0.6M
2025-02-14 1.95 2.00 1.89 1.97 0.6M
2025-02-13 1.83 1.94 1.81 1.92 1.3M
2025-02-12 1.75 1.83 1.74 1.80 0.8M
2025-02-11 1.85 1.86 1.76 1.77 3.5M
2025-02-10 1.95 1.97 1.83 1.86 2.3M
2025-02-07 2.00 2.00 1.91 1.93 3.0M
2025-02-06 2.10 2.17 2.03 2.04 1.9M
2025-02-05 2.16 2.17 2.05 2.07 1.7M
2025-02-04 2.31 2.33 2.23 2.24 0.8M
2025-02-03 2.35 2.39 2.25 2.31 0.8M
2025-01-31 2.39 2.47 2.35 2.46 1.5M
2025-01-30 2.40 2.44 2.35 2.43 1.0M
2025-01-29 2.32 2.50 2.28 2.36 1.8M
2025-01-28 2.41 2.41 2.24 2.27 1.1M
2025-01-27 2.32 2.46 2.28 2.39 2.3M
2025-01-24 2.36 2.41 2.30 2.30 0.6M
2025-01-23 2.43 2.46 2.34 2.35 0.6M
2025-01-22 2.26 2.48 2.26 2.46 2.5M
2025-01-21 2.21 2.22 2.14 2.19 0.8M
2025-01-17 2.38 2.38 2.22 2.33 1.8M
2025-01-16 2.30 2.38 2.21 2.35 2.8M
2025-01-15 2.09 2.17 2.06 2.16 0.9M
2025-01-14 2.05 2.09 1.97 2.01 0.9M
2025-01-13 1.97 2.07 1.95 2.04 0.9M
2025-01-10 2.01 2.04 1.97 1.98 0.5M
2025-01-08 1.97 2.08 1.93 2.02 1.5M
2025-01-07 2.06 2.15 1.99 2.00 1.1M
2025-01-06 1.95 2.07 1.90 2.01 2.3M
2025-01-03 1.75 1.83 1.74 1.81 0.6M
2025-01-02 1.68 1.80 1.67 1.76 1.1M