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
2023-12-29 9.93 9.93 9.64 9.69 0.6M
2023-12-28 10.07 10.08 9.87 9.91 0.9M
2023-12-27 10.12 10.36 10.12 10.31 1.2M
2023-12-26 10.04 10.10 9.96 10.08 0.5M
2023-12-22 9.95 10.12 9.86 10.05 0.8M
2023-12-21 9.98 10.18 9.80 10.09 0.9M
2023-12-20 10.05 10.18 9.64 9.64 1.2M
2023-12-19 10.08 10.37 9.99 10.03 1.8M
2023-12-18 9.65 9.88 9.55 9.84 1.0M
2023-12-15 10.02 10.05 9.69 9.76 1.9M
2023-12-14 10.51 10.62 10.21 10.24 1.7M
2023-12-13 9.73 10.27 9.63 10.21 1.1M
2023-12-12 9.66 9.68 9.49 9.51 0.7M
2023-12-11 9.65 9.70 9.47 9.67 1.1M
2023-12-08 9.98 10.18 9.69 9.75 1.8M
2023-12-07 10.14 10.29 10.05 10.27 0.6M
2023-12-06 10.00 10.09 9.90 9.95 0.9M
2023-12-05 9.64 9.73 9.33 9.65 1.5M
2023-12-04 9.96 10.03 9.62 9.68 1.4M
2023-12-01 10.34 10.58 10.22 10.40 0.9M
2023-11-30 10.56 10.56 10.26 10.36 1.7M
2023-11-29 10.85 11.12 10.63 10.67 1.1M
2023-11-28 10.73 11.01 10.66 10.93 0.8M
2023-11-27 10.54 10.75 10.42 10.74 0.7M
2023-11-24 10.43 10.76 10.37 10.66 0.5M
2023-11-22 10.81 11.00 10.56 10.58 1.3M
2023-11-21 10.64 10.77 10.32 10.44 1.0M
2023-11-20 10.67 10.84 10.61 10.81 0.9M
2023-11-17 10.58 10.91 10.51 10.65 1.3M
2023-11-16 10.67 10.87 10.19 10.47 2.3M
2023-11-15 10.40 11.26 10.39 10.66 1.9M
2023-11-14 10.06 10.37 9.88 10.32 2.7M
2023-11-13 9.41 9.49 9.20 9.38 1.6M
2023-11-10 9.32 9.53 9.11 9.31 2.6M
2023-11-09 9.09 9.37 8.76 8.86 2.4M
2023-11-08 9.04 9.06 8.67 8.86 2.1M
2023-11-07 8.35 8.82 8.24 8.77 1.6M
2023-11-06 8.72 8.73 8.17 8.20 1.3M
2023-11-03 8.38 8.65 8.36 8.64 1.4M
2023-11-02 7.96 8.13 7.80 7.99 0.9M
2023-11-01 7.67 7.81 7.57 7.79 1.2M
2023-10-31 7.10 7.62 7.09 7.60 1.7M
2023-10-30 7.73 7.76 7.29 7.33 1.4M
2023-10-27 8.20 8.24 7.58 7.59 1.4M
2023-10-26 7.88 8.10 7.82 7.99 2.2M
2023-10-25 7.92 8.09 7.64 7.66 2.4M
2023-10-24 7.89 7.96 7.71 7.87 1.0M
2023-10-23 7.24 7.83 7.19 7.72 1.1M
2023-10-20 7.52 7.62 7.32 7.34 1.0M
2023-10-19 7.70 7.90 7.57 7.58 1.2M
2023-10-18 7.78 7.79 7.45 7.64 1.3M
2023-10-17 7.95 8.20 7.88 8.01 0.6M
2023-10-16 7.76 8.07 7.70 8.06 0.9M
2023-10-13 7.74 7.84 7.59 7.62 1.2M
2023-10-12 8.04 8.04 7.58 7.73 0.8M
2023-10-11 7.94 8.16 7.90 8.06 1.3M
2023-10-10 7.59 7.90 7.47 7.83 2.3M
2023-10-09 7.09 7.29 6.94 7.20 1.3M
2023-10-06 7.27 7.50 7.04 7.41 1.3M
2023-10-05 8.05 8.14 7.45 7.51 1.0M
2023-10-04 7.60 7.82 7.49 7.68 0.9M
2023-10-03 7.97 8.10 7.43 7.50 2.1M
2023-10-02 8.50 8.55 8.02 8.05 1.0M
2023-09-29 8.63 8.80 8.48 8.59 1.0M
2023-09-28 8.07 8.44 8.00 8.35 0.9M
2023-09-27 8.36 8.38 7.96 8.17 1.7M
2023-09-26 8.39 8.53 8.31 8.32 0.9M
2023-09-25 8.56 8.56 8.32 8.44 1.1M
2023-09-22 8.80 8.95 8.67 8.72 1.3M
2023-09-21 9.03 9.25 8.82 8.84 1.4M
2023-09-20 9.07 9.57 9.06 9.25 3.7M
2023-09-19 8.48 8.49 8.22 8.27 0.7M
2023-09-18 8.45 8.80 8.24 8.58 1.1M
2023-09-15 7.90 8.17 7.86 8.17 1.5M
2023-09-14 8.29 8.37 7.99 8.03 1.1M
2023-09-13 8.21 8.59 8.21 8.37 1.0M
2023-09-12 8.24 8.48 8.23 8.25 0.8M
2023-09-11 8.28 8.30 8.04 8.24 1.0M
2023-09-08 8.13 8.21 8.05 8.20 1.2M
2023-09-07 8.26 8.26 7.98 8.06 0.9M
2023-09-06 8.41 8.64 8.26 8.32 1.6M
2023-09-05 8.67 8.70 8.43 8.47 1.7M
2023-09-01 8.99 9.12 8.90 9.00 0.9M
2023-08-31 8.91 8.94 8.66 8.69 1.6M
2023-08-30 9.17 9.41 9.17 9.22 0.9M
2023-08-29 8.97 9.30 8.91 9.20 1.0M
2023-08-28 9.17 9.19 8.88 9.09 1.5M
2023-08-25 9.23 9.31 9.08 9.19 1.1M
2023-08-24 9.83 9.90 9.33 9.37 1.4M
2023-08-23 9.71 10.11 9.69 9.97 1.1M
2023-08-22 9.71 9.82 9.29 9.68 1.5M
2023-08-21 9.45 9.50 9.26 9.39 1.1M
2023-08-18 8.99 9.60 8.94 9.56 1.4M
2023-08-17 9.40 9.40 9.11 9.14 1.0M
2023-08-16 9.33 9.51 9.22 9.35 1.3M
2023-08-15 9.78 9.89 9.30 9.43 2.1M
2023-08-14 10.13 10.43 10.07 10.23 0.9M
2023-08-11 11.01 11.03 10.38 10.40 1.6M
2023-08-10 10.67 11.18 10.65 11.17 2.3M
2023-08-09 10.51 10.51 10.06 10.07 1.3M
2023-08-08 10.34 10.73 10.28 10.70 0.7M
2023-08-07 10.45 10.54 10.30 10.53 0.6M
2023-08-04 10.74 10.91 10.47 10.55 1.0M
2023-08-03 10.74 10.89 10.46 10.47 1.2M
2023-08-02 10.88 10.94 10.64 10.81 1.2M
2023-08-01 10.96 11.16 10.74 11.03 1.1M
2023-07-31 11.24 11.49 11.02 11.14 0.9M
2023-07-28 11.18 11.34 10.88 11.04 1.0M
2023-07-27 11.90 11.99 11.04 11.09 1.7M
2023-07-26 11.52 11.78 11.21 11.66 1.4M
2023-07-25 12.09 12.16 11.41 11.63 1.5M
2023-07-24 11.59 12.11 11.31 11.90 2.9M
2023-07-21 11.08 11.60 10.96 11.59 2.5M
2023-07-20 10.80 10.87 10.45 10.52 1.3M
2023-07-19 10.71 10.87 10.59 10.78 1.3M
2023-07-18 10.84 11.14 10.67 10.71 1.6M
2023-07-17 10.44 10.84 10.38 10.72 3.3M
2023-07-14 11.05 11.13 10.49 10.50 4.4M
2023-07-13 11.65 11.66 11.17 11.28 2.1M
2023-07-12 12.20 12.25 11.47 11.54 1.9M
2023-07-11 11.80 11.99 11.48 11.86 1.7M
2023-07-10 11.91 12.23 11.90 12.17 1.4M
2023-07-07 11.81 12.08 11.79 11.86 1.9M
2023-07-06 12.06 12.23 11.53 11.55 4.4M
2023-07-05 12.92 13.03 12.60 12.61 2.5M
2023-07-03 13.80 13.87 13.36 13.37 1.2M
2023-06-30 13.39 13.78 13.33 13.69 1.3M
2023-06-29 13.17 13.25 12.83 13.12 1.1M
2023-06-28 12.96 13.63 12.96 13.17 1.5M
2023-06-27 13.29 13.45 12.72 13.04 1.4M
2023-06-26 13.25 13.49 12.87 12.91 1.1M
2023-06-23 13.12 13.47 12.94 13.28 1.8M
2023-06-22 13.40 13.42 12.91 13.28 1.6M
2023-06-21 13.54 13.75 13.28 13.57 1.7M
2023-06-20 13.23 13.54 12.88 13.43 1.9M
2023-06-16 12.44 12.93 12.43 12.77 1.4M
2023-06-15 12.50 12.66 12.29 12.50 1.7M
2023-06-14 11.64 12.37 11.55 12.35 4.2M
2023-06-13 11.91 11.92 11.20 11.29 3.5M
2023-06-12 12.11 12.19 11.66 11.88 2.1M
2023-06-09 12.19 12.48 11.99 12.03 4.4M
2023-06-08 12.05 12.49 11.85 12.04 2.1M
2023-06-07 12.83 13.03 11.83 11.83 3.1M
2023-06-06 11.14 12.42 11.14 12.27 2.8M
2023-06-05 11.22 11.32 10.81 11.15 1.2M
2023-06-02 11.16 11.44 11.04 11.20 2.7M
2023-06-01 10.05 10.78 9.99 10.69 2.9M
2023-05-31 9.68 9.99 9.45 9.98 2.0M
2023-05-30 9.71 9.78 9.35 9.51 1.2M
2023-05-26 9.50 9.91 9.48 9.61 2.3M
2023-05-25 9.33 9.62 9.24 9.29 2.1M
2023-05-24 9.02 9.07 8.59 8.88 1.6M
2023-05-23 9.29 9.59 8.95 8.95 2.6M
2023-05-22 8.87 9.62 8.85 9.30 4.8M
2023-05-19 8.67 8.81 8.37 8.40 1.9M
2023-05-18 8.59 8.81 8.51 8.72 1.9M
2023-05-17 7.69 8.71 7.59 8.62 5.8M
2023-05-16 7.73 8.18 7.36 7.50 3.5M
2023-05-15 7.69 7.84 6.87 7.80 5.0M
2023-05-12 7.87 8.00 7.63 7.77 3.8M
2023-05-11 7.52 7.86 7.34 7.82 3.2M
2023-05-10 7.28 7.41 7.18 7.40 2.3M
2023-05-09 6.91 7.19 6.88 7.08 1.3M
2023-05-08 7.08 7.31 6.93 7.00 1.3M
2023-05-05 6.85 7.19 6.74 7.00 1.9M
2023-05-04 6.86 6.90 6.53 6.79 2.6M
2023-05-03 6.44 6.92 6.31 6.81 3.2M
2023-05-02 6.51 6.70 6.35 6.39 2.0M
2023-05-01 6.39 6.76 6.26 6.72 1.7M
2023-04-28 6.17 6.58 6.13 6.51 6.5M
2023-04-27 5.98 6.17 5.81 6.05 2.5M
2023-04-26 6.13 6.15 5.81 5.85 2.1M
2023-04-25 6.11 6.28 5.96 6.09 1.5M
2023-04-24 6.36 6.37 6.21 6.28 1.4M
2023-04-21 6.27 6.41 6.20 6.36 1.4M
2023-04-20 6.29 6.40 6.16 6.31 2.2M
2023-04-19 6.45 6.55 6.27 6.27 2.9M
2023-04-18 6.75 6.91 6.59 6.68 1.9M
2023-04-17 6.96 7.05 6.82 6.87 1.5M
2023-04-14 7.06 7.17 6.96 7.05 1.5M
2023-04-13 7.25 7.54 7.08 7.29 2.6M
2023-04-12 7.66 7.73 7.17 7.43 3.6M
2023-04-11 6.81 7.40 6.77 7.34 2.5M
2023-04-10 6.45 6.65 6.28 6.41 1.4M
2023-04-06 6.29 6.47 6.19 6.43 1.9M
2023-04-05 6.53 6.59 6.22 6.44 1.8M
2023-04-04 6.95 7.06 6.61 6.65 1.5M
2023-04-03 6.87 6.95 6.70 6.81 1.2M
2023-03-31 7.19 7.36 6.90 7.15 2.1M
2023-03-30 7.26 7.41 7.00 7.10 1.7M
2023-03-29 6.77 6.97 6.53 6.81 2.3M
2023-03-28 6.48 6.85 6.43 6.84 1.7M
2023-03-27 6.74 6.80 6.47 6.54 1.4M
2023-03-24 6.46 6.73 6.24 6.70 1.6M
2023-03-23 7.08 7.08 6.22 6.36 3.1M
2023-03-22 7.36 7.40 6.98 6.98 2.9M
2023-03-21 7.34 7.58 7.30 7.39 1.8M
2023-03-20 7.56 7.69 7.27 7.30 2.3M
2023-03-17 7.63 7.69 7.22 7.34 2.1M
2023-03-16 7.33 7.76 7.21 7.66 2.7M
2023-03-15 7.21 7.42 6.87 7.31 3.5M
2023-03-14 7.25 7.41 7.13 7.29 2.8M
2023-03-13 7.01 7.53 6.85 7.07 6.0M
2023-03-10 8.19 8.19 7.24 7.27 7.8M
2023-03-09 7.15 8.02 7.07 7.88 9.0M
2023-03-08 6.97 7.16 6.76 7.12 6.7M
2023-03-07 5.85 7.06 5.74 6.96 15.1M
2023-03-06 5.17 7.06 5.10 5.85 46.4M
2023-03-03 3.95 4.22 3.95 4.16 2.6M
2023-03-02 3.85 4.03 3.82 3.90 2.4M
2023-03-01 4.09 4.18 3.86 3.94 3.8M
2023-02-28 4.23 4.24 4.03 4.08 4.1M
2023-02-27 4.45 4.49 4.24 4.26 2.4M
2023-02-24 4.34 4.47 4.27 4.40 2.6M
2023-02-23 4.37 4.43 4.21 4.25 2.6M
2023-02-22 4.32 4.48 4.19 4.27 2.8M
2023-02-21 4.51 4.53 4.17 4.30 3.5M
2023-02-17 4.60 4.71 4.52 4.52 3.8M
2023-02-16 4.75 4.77 4.51 4.62 3.9M
2023-02-15 4.66 5.06 4.66 4.88 5.2M
2023-02-14 4.88 4.91 4.53 4.68 4.2M
2023-02-13 5.07 5.14 4.88 4.89 3.2M
2023-02-10 5.46 5.51 4.83 5.13 6.8M
2023-02-09 6.12 6.15 5.42 5.45 5.6M
2023-02-08 6.29 6.40 6.17 6.25 2.2M
2023-02-07 6.82 6.91 6.39 6.41 3.2M
2023-02-06 6.68 6.78 6.59 6.72 2.3M
2023-02-03 7.06 7.23 6.64 6.77 3.9M
2023-02-02 7.22 7.77 7.08 7.43 3.8M
2023-02-01 6.90 6.98 6.62 6.92 2.4M
2023-01-31 7.03 7.14 6.87 7.06 2.1M
2023-01-30 7.03 7.04 6.72 6.82 1.7M
2023-01-27 7.02 7.10 6.89 6.95 1.9M
2023-01-26 7.22 7.26 7.02 7.18 2.4M
2023-01-25 6.79 7.18 6.73 7.12 2.4M
2023-01-24 6.75 6.87 6.61 6.87 1.5M
2023-01-23 6.67 6.87 6.56 6.59 1.3M
2023-01-20 6.58 6.73 6.48 6.53 2.1M
2023-01-19 6.60 6.70 6.39 6.64 1.5M
2023-01-18 6.83 7.16 6.66 6.69 2.1M
2023-01-17 6.67 6.68 6.52 6.59 1.5M
2023-01-13 7.10 7.25 6.81 6.83 2.0M
2023-01-12 7.25 7.37 6.94 7.31 1.9M
2023-01-11 7.16 7.30 6.96 7.19 1.6M
2023-01-10 6.96 7.20 6.92 7.20 1.9M
2023-01-09 6.63 7.02 6.61 6.89 1.8M
2023-01-06 6.79 6.85 6.59 6.83 2.2M
2023-01-05 5.89 6.51 5.85 6.50 2.6M
2023-01-04 5.62 5.96 5.54 5.88 2.6M
2023-01-03 5.89 5.96 5.58 5.62 3.0M