ストックスクリーナーアプリを入手
2.025
11.88%
0.215
Azul S A Adr (AZUL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-01-06 | $2.07 | $1.90 | $0.1693 | 2,054,349.0 | +11.88% |
| 2025-01-03 | $1.83 | $1.74 | $0.0889 | 559,791.0 | +2.84% |
| 2025-01-02 | $1.80 | $1.67 | $0.13 | 1,126,100.0 | +5.39% |
| 2024-12-31 | $1.71 | $1.64 | $0.07 | 574,464.0 | -0.60% |
| 2024-12-30 | $1.71 | $1.57 | $0.14 | 1,815,011.0 | +3.07% |
| 2024-12-27 | $1.66 | $1.58 | $0.08 | 827,125.0 | +2.52% |
| 2024-12-26 | $1.64 | $1.59 | $0.05 | 965,611.0 | -3.64% |
| 2024-12-24 | $1.69 | $1.60 | $0.0899 | 325,936.0 | +1.85% |
| 2024-12-23 | $1.66 | $1.61 | $0.05 | 1,522,549.0 | -9.50% |
| 2024-12-20 | $1.85 | $1.74 | $0.115 | 1,348,358.0 | +1.13% |
| 2024-12-19 | $1.83 | $1.70 | $0.135 | 1,963,252.0 | +4.73% |
| 2024-12-18 | $1.90 | $1.66 | $0.24 | 2,231,991.0 | -15.08% |
| 2024-12-17 | $2.06 | $1.90 | $0.1598 | 1,453,368.0 | +2.05% |
| 2024-12-16 | $2.06 | $1.95 | $0.1099 | 1,467,520.0 | -4.41% |
| 2024-12-13 | $2.10 | $2.03 | $0.075 | 1,085,519.0 | -2.39% |
| 2024-12-12 | $2.22 | $2.07 | $0.15 | 1,913,441.0 | -7.93% |
| 2024-12-11 | $2.30 | $2.11 | $0.19 | 2,181,821.0 | +2.25% |
| 2024-12-10 | $2.26 | $2.19 | $0.075 | 716,681.0 | +0.91% |
| 2024-12-09 | $2.28 | $2.18 | $0.10 | 1,977,546.0 | -0.45% |
Azul S A Adr (AZUL) 株の年ごとの株価履歴
この詳細な分析では、Azul S A Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAZUL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Azul S A Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のAzul S A Adr (AZUL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-01 | $2.07 | $1.67 | $0.3993 | 3,740,240.0 | +21.26% |
2024年のAzul S A Adr (AZUL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.44 | $1.57 | $0.875 | 29,776,422.0 | -28.51% |
| 2024-11 | $2.91 | $2.33 | $0.5799 | 30,090,854.0 | -19.24% |
| 2024-10 | $3.85 | $2.80 | $1.05 | 37,670,072.0 | -15.41% |
| 2024-09 | $3.75 | $2.02 | $1.73 | 85,736,745.0 | +22.42% |
| 2024-08 | $4.40 | $2.50 | $1.90 | 58,574,255.0 | -33.41% |
| 2024-07 | $5.08 | $3.70 | $1.38 | 39,074,106.0 | +5.50% |
| 2024-06 | $5.51 | $3.94 | $1.57 | 32,718,607.0 | -26.61% |
| 2024-05 | $6.64 | $5.25 | $1.39 | 35,776,689.0 | -2.68% |
| 2024-04 | $8.24 | $5.16 | $3.08 | 51,757,872.0 | -27.93% |
| 2024-03 | $8.73 | $7.15 | $1.58 | 26,510,584.0 | +6.15% |
| 2024-02 | $8.29 | $7.01 | $1.28 | 23,614,310.0 | -9.85% |
| 2024-01 | $9.44 | $7.54 | $1.90 | 29,671,716.0 | -16.20% |
2023年のAzul S A Adr (AZUL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $10.62 | $9.33 | $1.29 | 22,691,833.0 | -6.47% |
| 2023-11 | $11.26 | $7.57 | $3.69 | 31,228,776.0 | +36.32% |
| 2023-10 | $8.55 | $6.93 | $1.62 | 29,393,850.0 | -11.53% |
| 2023-09 | $9.57 | $7.86 | $1.71 | 25,520,767.0 | -1.15% |
| 2023-08 | $11.18 | $8.66 | $2.52 | 28,661,654.0 | -21.99% |
| 2023-07 | $13.87 | $10.38 | $3.48 | 41,045,699.0 | -18.63% |
| 2023-06 | $13.78 | $9.99 | $3.79 | 44,132,604.0 | +37.17% |
| 2023-05 | $9.98 | $6.26 | $3.72 | 57,793,152.0 | +53.30% |
| 2023-04 | $7.73 | $5.80 | $1.93 | 41,683,562.0 | -8.95% |
| 2023-03 | $8.19 | $3.82 | $4.37 | 131,787,893.0 | +75.25% |
| 2023-02 | $7.77 | $4.03 | $3.74 | 68,507,359.0 | -42.21% |
| 2023-01 | $7.37 | $5.54 | $1.83 | 40,036,192.0 | +15.55% |
16.49%
大文字化:
|
ボリューム (24 時間):