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
2021-12-31 13.14 13.57 13.14 13.20 0.8M
2021-12-30 12.85 13.26 12.85 13.18 1.7M
2021-12-29 13.46 13.50 12.61 12.61 2.1M
2021-12-28 13.68 13.87 13.59 13.72 1.0M
2021-12-27 13.80 14.02 13.67 13.72 1.5M
2021-12-23 14.05 14.24 13.89 14.07 1.2M
2021-12-22 13.79 14.36 13.66 14.22 1.3M
2021-12-21 12.85 13.89 12.82 13.84 2.5M
2021-12-20 12.91 13.12 12.66 12.87 2.0M
2021-12-17 12.87 13.64 12.69 13.43 1.5M
2021-12-16 13.54 13.64 13.11 13.20 1.3M
2021-12-15 13.15 13.47 12.60 13.45 2.3M
2021-12-14 13.09 13.57 13.05 13.25 2.1M
2021-12-13 13.77 13.78 13.16 13.25 1.6M
2021-12-10 14.00 14.10 13.73 13.84 2.3M
2021-12-09 13.87 14.03 13.63 13.98 1.9M
2021-12-08 13.72 14.49 13.65 14.16 4.1M
2021-12-07 13.61 13.63 13.09 13.24 2.4M
2021-12-06 12.16 13.26 11.95 13.10 3.5M
2021-12-03 12.58 12.64 11.74 11.91 3.2M
2021-12-02 11.54 11.98 11.46 11.94 2.3M
2021-12-01 12.75 12.86 11.51 11.53 2.4M
2021-11-30 12.28 12.58 11.76 12.58 2.5M
2021-11-29 12.80 12.97 12.42 12.70 2.2M
2021-11-26 13.48 13.54 12.60 13.17 3.7M
2021-11-24 14.27 14.79 14.12 14.25 2.4M
2021-11-23 14.42 14.76 13.91 14.44 1.4M
2021-11-22 15.37 15.44 14.47 14.61 1.4M
2021-11-19 14.99 15.20 14.73 14.92 1.6M
2021-11-18 15.41 15.41 14.59 14.88 1.0M
2021-11-17 15.56 15.81 14.78 15.14 1.4M
2021-11-16 15.55 15.63 15.03 15.26 1.4M
2021-11-15 16.05 16.47 16.02 16.11 1.2M
2021-11-12 16.08 16.31 15.75 15.93 2.3M
2021-11-11 15.62 16.60 15.46 16.18 3.7M
2021-11-10 15.23 15.40 14.45 14.52 2.0M
2021-11-09 15.49 15.65 15.17 15.29 1.5M
2021-11-08 15.17 15.39 15.11 15.30 2.0M
2021-11-05 14.89 15.78 14.88 15.48 3.6M
2021-11-04 14.67 14.81 13.87 14.05 1.5M
2021-11-03 14.33 15.10 14.13 14.90 1.9M
2021-11-02 14.41 14.42 13.86 14.10 1.5M
2021-11-01 13.81 14.53 13.61 14.45 2.7M
2021-10-29 14.00 14.02 13.21 13.23 4.5M
2021-10-28 14.06 14.36 13.90 13.91 2.8M
2021-10-27 14.63 15.01 14.12 14.31 2.3M
2021-10-26 15.62 15.69 14.54 14.58 3.0M
2021-10-25 16.11 16.14 15.61 16.01 1.8M
2021-10-22 15.25 15.78 14.24 15.71 5.9M
2021-10-21 16.07 16.55 15.71 15.88 2.4M
2021-10-20 16.66 16.95 16.43 16.71 2.4M
2021-10-19 18.20 18.24 16.50 16.61 4.1M
2021-10-18 19.06 19.10 18.39 18.79 1.7M
2021-10-15 19.29 19.94 19.15 19.67 1.3M
2021-10-14 19.45 19.52 18.98 19.18 1.0M
2021-10-13 19.11 19.20 18.76 19.07 1.1M
2021-10-12 19.21 19.33 18.86 18.89 0.7M
2021-10-11 19.15 19.38 18.97 19.00 1.2M
2021-10-08 19.84 20.01 19.45 19.52 1.0M
2021-10-07 19.37 19.68 19.24 19.32 1.2M
2021-10-06 19.07 19.77 18.91 19.55 1.4M
2021-10-05 20.31 20.42 19.87 19.90 1.3M
2021-10-04 21.54 21.57 20.30 20.49 1.3M
2021-10-01 20.75 21.84 20.75 21.74 1.1M
2021-09-30 20.48 20.55 19.93 20.06 0.8M
2021-09-29 20.53 21.03 20.23 20.46 0.8M
2021-09-28 21.16 21.39 20.33 20.37 1.1M
2021-09-27 21.80 22.00 21.33 21.44 1.2M
2021-09-24 21.18 21.60 21.13 21.58 0.8M
2021-09-23 21.09 21.82 21.07 21.47 1.4M
2021-09-22 19.52 21.19 19.52 20.75 1.5M
2021-09-21 19.12 19.37 18.70 19.26 1.3M
2021-09-20 19.53 19.70 18.72 18.94 0.9M
2021-09-17 19.97 20.13 19.58 19.75 1.1M
2021-09-16 19.74 20.24 19.72 19.97 0.9M
2021-09-15 20.28 20.31 19.89 19.99 0.6M
2021-09-14 20.67 20.67 19.98 20.12 0.5M
2021-09-13 20.38 20.84 20.00 20.54 1.1M
2021-09-10 20.68 20.79 19.79 20.02 1.7M
2021-09-09 19.64 20.50 19.47 20.09 2.3M
2021-09-08 21.03 21.09 19.45 19.46 1.3M
2021-09-07 21.03 21.90 20.92 21.54 0.5M
2021-09-03 21.60 21.60 20.95 21.08 0.5M
2021-09-02 21.57 22.11 21.18 21.61 1.0M
2021-09-01 21.86 22.12 21.75 21.76 0.4M
2021-08-31 22.06 22.46 21.62 21.99 0.7M
2021-08-30 22.36 22.36 21.85 21.94 0.6M
2021-08-27 22.27 22.86 22.25 22.63 0.7M
2021-08-26 22.63 22.98 21.93 22.18 0.9M
2021-08-25 22.41 22.87 22.19 22.80 0.7M
2021-08-24 21.71 22.78 21.60 22.64 1.7M
2021-08-23 20.30 20.89 20.28 20.68 0.8M
2021-08-20 18.96 20.25 18.92 20.06 1.5M
2021-08-19 18.81 19.50 18.64 19.43 1.2M
2021-08-18 19.14 19.65 18.99 19.11 0.7M
2021-08-17 19.58 19.93 18.97 19.38 1.1M
2021-08-16 20.41 20.46 20.09 20.32 1.0M
2021-08-13 21.28 21.36 20.80 20.89 0.6M
2021-08-12 21.44 21.60 20.70 21.28 1.1M
2021-08-11 21.65 21.84 21.29 21.66 0.7M
2021-08-10 21.75 21.99 21.60 21.76 0.6M
2021-08-09 21.69 21.92 21.27 21.64 0.7M
2021-08-06 22.10 22.19 21.44 21.73 0.6M
2021-08-05 22.12 22.68 21.72 21.78 0.8M
2021-08-04 22.12 22.41 21.60 21.73 0.8M
2021-08-03 22.10 22.33 21.18 22.31 1.0M
2021-08-02 22.83 23.36 22.45 22.55 0.7M
2021-07-30 23.27 23.29 22.27 22.43 1.0M
2021-07-29 23.90 23.98 23.53 23.69 0.5M
2021-07-28 23.18 24.00 23.18 23.80 0.6M
2021-07-27 23.04 23.27 22.76 22.94 0.7M
2021-07-26 22.85 23.64 22.81 23.57 0.4M
2021-07-23 23.41 23.47 22.76 22.79 0.5M
2021-07-22 23.47 23.63 23.03 23.07 0.5M
2021-07-21 23.17 23.54 22.79 23.51 0.9M
2021-07-20 22.24 23.35 21.94 23.11 1.0M
2021-07-19 22.84 22.88 22.17 22.33 1.5M
2021-07-16 24.68 24.74 23.59 23.60 1.6M
2021-07-15 24.74 25.05 24.19 24.47 0.7M
2021-07-14 25.40 25.55 24.87 25.06 1.4M
2021-07-13 24.35 24.70 24.14 24.46 1.0M
2021-07-12 23.86 24.67 23.66 24.66 1.4M
2021-07-09 23.76 23.83 23.40 23.49 0.9M
2021-07-08 23.61 23.88 23.23 23.54 1.1M
2021-07-07 24.69 24.69 23.78 24.35 1.0M
2021-07-06 25.62 25.79 24.41 24.42 1.2M
2021-07-02 26.93 26.98 25.81 26.55 0.8M
2021-07-01 26.53 26.53 25.71 26.12 1.1M
2021-06-30 26.66 26.66 26.21 26.40 0.8M
2021-06-29 27.59 27.61 26.41 26.82 1.4M
2021-06-28 28.01 28.16 27.28 27.39 0.8M
2021-06-25 28.60 28.76 27.56 27.83 0.8M
2021-06-24 29.05 29.15 28.51 28.75 0.8M
2021-06-23 28.98 29.39 28.73 28.75 1.0M
2021-06-22 28.54 28.78 28.15 28.78 0.7M
2021-06-21 28.16 28.93 27.99 28.82 0.5M
2021-06-18 27.53 28.02 27.34 27.75 0.7M
2021-06-17 27.44 27.86 27.28 27.48 0.7M
2021-06-16 27.32 28.22 27.25 27.67 0.7M
2021-06-15 28.25 28.25 27.12 27.62 1.0M
2021-06-14 28.32 28.78 27.97 28.26 1.3M
2021-06-11 27.97 28.07 27.33 27.42 2.6M
2021-06-10 28.29 28.65 27.76 28.32 0.8M
2021-06-09 29.43 29.45 28.18 28.33 1.5M
2021-06-08 28.17 29.07 27.80 28.93 1.2M
2021-06-07 28.17 28.55 27.95 28.14 1.9M
2021-06-04 26.27 26.81 26.16 26.66 1.1M
2021-06-03 25.56 26.32 25.16 25.51 0.7M
2021-06-02 24.98 26.06 24.95 25.94 0.8M
2021-06-01 25.37 25.77 24.81 25.08 1.0M
2021-05-28 24.90 25.14 24.37 24.71 1.0M
2021-05-27 26.32 26.39 25.38 25.44 2.3M
2021-05-26 24.73 26.50 24.68 26.46 3.4M
2021-05-25 23.09 24.15 23.09 23.66 1.2M
2021-05-24 23.12 23.16 22.53 22.80 0.6M
2021-05-21 22.92 23.47 22.82 22.91 0.8M
2021-05-20 23.12 23.14 22.65 22.89 0.6M
2021-05-19 22.41 22.73 22.18 22.50 0.5M
2021-05-18 22.64 23.01 22.40 22.72 0.4M
2021-05-17 22.42 22.58 22.03 22.58 0.4M
2021-05-14 22.66 23.19 22.57 22.68 0.6M
2021-05-13 22.11 22.59 21.71 22.04 0.7M
2021-05-12 23.00 23.20 21.76 21.84 1.2M
2021-05-11 22.19 23.50 22.14 23.48 1.4M
2021-05-10 22.46 22.92 22.28 22.87 1.2M
2021-05-07 21.69 22.52 21.57 22.32 1.8M
2021-05-06 21.61 22.01 20.92 21.22 1.4M
2021-05-05 20.72 21.62 20.64 21.34 0.7M
2021-05-04 20.87 21.06 20.54 20.75 0.8M
2021-05-03 21.53 21.53 20.93 21.22 0.7M
2021-04-30 22.40 22.62 21.24 21.28 0.9M
2021-04-29 22.68 23.03 22.33 22.65 1.1M
2021-04-28 22.08 22.56 22.00 22.46 0.8M
2021-04-27 21.57 22.34 21.53 21.64 0.6M
2021-04-26 21.71 22.10 21.67 21.79 0.5M
2021-04-23 21.28 21.72 21.27 21.34 0.5M
2021-04-22 20.91 21.60 20.91 21.32 0.9M
2021-04-21 20.19 20.75 20.00 20.69 0.3M
2021-04-20 20.58 20.61 19.95 20.27 1.1M
2021-04-19 20.26 20.95 20.15 20.71 0.9M
2021-04-16 20.03 20.51 19.87 20.31 0.6M
2021-04-15 20.55 20.67 20.18 20.22 0.7M
2021-04-14 19.98 20.51 19.98 20.20 1.0M
2021-04-13 19.98 20.23 19.69 20.05 1.4M
2021-04-12 20.54 20.62 20.08 20.13 1.2M
2021-04-09 20.99 21.40 20.70 20.81 1.2M
2021-04-08 21.25 21.70 21.02 21.64 0.7M
2021-04-07 21.55 21.77 20.83 21.07 0.8M
2021-04-06 20.92 21.44 20.81 21.14 1.1M
2021-04-05 20.57 21.24 20.52 21.03 0.9M
2021-04-01 20.43 20.70 19.95 20.08 0.8M
2021-03-31 19.99 20.64 19.83 20.19 1.3M
2021-03-30 19.36 20.53 19.24 20.47 1.5M
2021-03-29 19.51 19.65 18.88 18.96 1.4M
2021-03-26 19.89 20.05 19.10 19.77 1.7M
2021-03-25 19.20 19.86 19.00 19.71 1.2M
2021-03-24 20.43 20.91 19.40 19.48 1.4M
2021-03-23 20.88 21.02 19.89 20.04 2.3M
2021-03-22 21.87 22.05 21.23 21.56 1.5M
2021-03-19 22.16 23.18 21.79 22.93 1.0M
2021-03-18 22.07 22.86 21.85 21.97 1.0M
2021-03-17 21.36 22.50 21.32 22.40 0.9M
2021-03-16 22.87 22.97 21.30 21.49 1.6M
2021-03-15 22.36 23.45 22.29 23.02 1.6M
2021-03-12 21.48 22.42 21.33 22.36 2.1M
2021-03-11 21.25 22.11 20.92 22.05 1.4M
2021-03-10 19.14 20.60 19.05 20.32 1.7M
2021-03-09 18.36 19.06 18.05 18.85 1.8M
2021-03-08 19.90 20.31 18.00 18.39 3.0M
2021-03-05 20.16 20.26 19.14 20.15 2.0M
2021-03-04 20.69 21.55 19.75 20.36 2.7M
2021-03-03 19.96 20.87 19.30 20.64 2.8M
2021-03-02 20.30 21.00 19.98 20.69 2.2M
2021-03-01 22.10 22.50 21.31 21.38 1.2M
2021-02-26 22.86 22.97 21.51 21.52 1.8M
2021-02-25 24.76 24.82 22.60 23.20 1.8M
2021-02-24 23.89 25.28 23.77 24.81 1.7M
2021-02-23 23.06 24.08 22.01 23.93 1.5M
2021-02-22 22.93 23.73 22.60 22.79 2.1M
2021-02-19 23.55 24.55 23.51 24.19 1.2M
2021-02-18 23.81 23.86 23.02 23.29 0.6M
2021-02-17 23.68 24.32 23.53 24.01 0.8M
2021-02-16 24.20 24.66 23.73 24.38 0.5M
2021-02-12 23.36 24.08 23.35 23.85 0.5M
2021-02-11 24.16 24.75 23.70 23.86 0.9M
2021-02-10 24.66 24.72 23.53 23.58 0.8M
2021-02-09 24.28 24.79 24.20 24.66 0.6M
2021-02-08 24.77 25.13 24.61 25.05 0.8M
2021-02-05 24.15 24.46 23.92 24.14 0.6M
2021-02-04 23.92 24.32 23.69 24.08 0.8M
2021-02-03 23.57 23.88 23.17 23.65 0.9M
2021-02-02 23.55 23.83 22.91 23.50 1.0M
2021-02-01 22.47 22.99 22.11 22.88 0.9M
2021-01-29 22.72 22.72 21.38 21.95 2.7M
2021-01-28 23.29 23.68 22.66 22.77 1.9M
2021-01-27 21.43 22.53 20.83 21.75 4.3M
2021-01-26 21.50 22.15 20.95 21.00 2.9M
2021-01-25 20.91 21.20 20.08 20.64 1.0M
2021-01-22 20.68 21.26 20.50 21.21 2.0M
2021-01-21 21.36 21.37 20.58 21.33 1.4M
2021-01-20 21.32 21.48 20.47 21.43 1.3M
2021-01-19 21.36 21.56 20.88 21.06 1.3M
2021-01-15 21.56 21.68 21.05 21.23 1.3M
2021-01-14 20.92 22.72 20.81 22.19 2.2M
2021-01-13 21.00 21.00 20.23 20.28 1.3M
2021-01-12 20.03 21.34 19.91 21.30 1.1M
2021-01-11 20.09 20.19 19.72 19.80 0.7M
2021-01-08 20.76 20.88 19.96 20.33 1.3M
2021-01-07 20.85 20.91 19.89 19.94 1.6M
2021-01-06 21.31 21.39 20.68 20.80 1.4M
2021-01-05 20.79 21.96 20.75 21.73 1.0M
2021-01-04 22.77 22.80 21.21 21.34 0.9M