ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

AZUL4F AZUL SA

9.11
-0.09 (-0.98%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

AZUL4F Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 9.11 -0.11 -1.19% 9.22 9.32 9.07 31,050
13 Jun 2024 9.22 -0.11 -1.18% 9.35 9.35 9.11 14,273
12 Jun 2024 9.33 -0.16 -1.69% 9.55 9.74 9.26 17,774
11 Jun 2024 9.49 0.28 3.04% 9.15 9.58 9.09 14,349
10 Jun 2024 9.21 0.01 0.11% 9.23 9.33 9.14 12,369
07 Jun 2024 9.20 -0.46 -4.76% 9.40 9.56 9.08 44,904
06 Jun 2024 9.66 0.30 3.21% 9.37 9.71 9.37 14,934
05 Jun 2024 9.36 0.19 2.07% 9.17 9.64 9.17 20,198
04 Jun 2024 9.17 -0.23 -2.45% 9.42 9.43 9.12 21,441
03 Jun 2024 9.40 -0.10 -1.05% 9.51 9.62 9.27 31,535
31 May 2024 9.50 0.21 2.26% 9.31 9.66 9.22 22,079
29 May 2024 9.29 -0.36 -3.73% 9.67 10.00 9.24 37,545
28 May 2024 9.65 -0.50 -4.93% 10.12 10.35 9.61 33,845
27 May 2024 10.15 -0.20 -1.93% 10.39 10.65 10.00 18,670
24 May 2024 10.35 0.48 4.86% 9.91 10.86 9.91 38,871
23 May 2024 9.87 -0.11 -1.10% 9.99 10.13 9.82 25,641
22 May 2024 9.98 -0.37 -3.57% 10.42 10.42 9.97 20,631
21 May 2024 10.35 0.24 2.37% 10.21 10.44 10.17 13,255
20 May 2024 10.11 0.05 0.50% 10.07 10.38 9.85 19,711
17 May 2024 10.06 -0.14 -1.37% 10.20 10.33 9.98 20,484
16 May 2024 10.20 -0.60 -5.56% 10.84 11.03 10.14 32,782
15 May 2024 10.80 -0.29 -2.61% 11.00 11.12 10.79 12,019
14 May 2024 11.09 -0.10 -0.89% 11.20 11.43 10.91 17,110
13 May 2024 11.19 0.15 1.36% 11.04 11.40 11.03 21,446
10 May 2024 11.04 -0.01 -0.09% 11.04 11.22 10.84 14,257
09 May 2024 11.05 -0.05 -0.45% 11.10 11.10 10.30 24,957
08 May 2024 11.10 0.18 1.65% 10.90 11.14 10.72 11,271
07 May 2024 10.92 0.01 0.09% 10.92 11.30 10.92 19,147
06 May 2024 10.91 -0.03 -0.27% 10.88 11.11 10.67 19,760
03 May 2024 10.94 0.79 7.78% 10.29 11.00 10.29 37,281
02 May 2024 10.15 0.44 4.53% 9.92 10.21 9.88 23,372
30 Abr 2024 9.71 -0.26 -2.61% 9.98 10.10 9.65 46,976
29 Abr 2024 9.97 0.21 2.15% 9.82 10.22 9.82 29,510
26 Abr 2024 9.76 0.50 5.40% 9.24 9.84 9.24 28,389
25 Abr 2024 9.26 -0.32 -3.34% 9.58 9.58 8.87 43,357
24 Abr 2024 9.58 -0.35 -3.52% 9.96 10.05 9.57 26,884
23 Abr 2024 9.93 -0.23 -2.26% 10.10 10.16 9.92 18,657
22 Abr 2024 10.16 0.22 2.21% 10.01 10.28 9.94 20,950
19 Abr 2024 9.94 -0.13 -1.29% 10.00 10.67 9.85 31,206
18 Abr 2024 10.07 -0.38 -3.64% 10.47 10.81 9.73 100,299
17 Abr 2024 10.45 -0.04 -0.38% 10.60 10.98 10.30 25,481
16 Abr 2024 10.49 -0.31 -2.87% 10.54 10.66 9.89 44,815
15 Abr 2024 10.80 -0.38 -3.40% 11.16 11.50 10.45 52,257
12 Abr 2024 11.18 -1.19 -9.62% 12.47 12.56 11.00 77,858
11 Abr 2024 12.37 -0.43 -3.36% 12.80 12.83 12.33 20,718
10 Abr 2024 12.80 -0.87 -6.36% 13.68 13.68 12.69 33,344
09 Abr 2024 13.67 0.42 3.17% 13.35 13.75 13.30 17,447
08 Abr 2024 13.25 0.33 2.55% 12.96 13.57 12.96 16,935
05 Abr 2024 12.92 -0.17 -1.30% 13.04 13.20 12.84 14,180
04 Abr 2024 13.09 0.54 4.30% 12.55 13.47 12.55 30,155
03 Abr 2024 12.55 -0.08 -0.63% 12.66 12.70 12.29 18,035
02 Abr 2024 12.63 -0.30 -2.32% 12.97 13.06 12.60 24,466
01 Abr 2024 12.93 -0.12 -0.92% 13.07 13.40 12.66 34,551
28 Mar 2024 13.05 -1.01 -7.18% 14.46 14.51 13.01 48,288
27 Mar 2024 14.06 0.04 0.29% 14.00 14.35 13.86 14,517
26 Mar 2024 14.02 -0.07 -0.50% 14.08 14.44 13.94 18,873
25 Mar 2024 14.09 0.03 0.21% 14.00 14.20 13.91 11,741
22 Mar 2024 14.06 -0.10 -0.71% 14.20 14.41 14.00 11,510
21 Mar 2024 14.16 -0.29 -2.01% 14.45 14.48 14.09 14,560
20 Mar 2024 14.45 0.75 5.47% 13.79 14.53 13.75 25,310
19 Mar 2024 13.70 -0.05 -0.36% 13.81 14.08 13.63 21,726
18 Mar 2024 13.75 0.30 2.23% 13.49 13.86 13.20 22,567