ストックスクリーナーアプリを入手
2.07
7.59%
-0.17
アフターアワーズ：
2.15
0.08
+3.86%
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 |
|---|---|---|---|---|---|
| 2025-02-05 | $2.17 | $2.05 | $0.115 | 1,723,009.0 | -7.59% |
| 2025-02-04 | $2.33 | $2.23 | $0.095 | 790,075.0 | -3.03% |
| 2025-02-03 | $2.38 | $2.25 | $0.135 | 839,913.0 | -6.10% |
| 2025-01-31 | $2.47 | $2.35 | $0.12 | 1,448,800.0 | +1.23% |
| 2025-01-30 | $2.44 | $2.35 | $0.09 | 1,046,570.0 | +2.97% |
| 2025-01-29 | $2.50 | $2.28 | $0.22 | 1,793,950.0 | +3.96% |
| 2025-01-28 | $2.41 | $2.24 | $0.17 | 768,669.0 | -5.02% |
| 2025-01-27 | $2.46 | $2.27 | $0.1849 | 2,278,678.0 | +3.91% |
| 2025-01-24 | $2.41 | $2.30 | $0.11 | 575,505.0 | -2.13% |
| 2025-01-23 | $2.46 | $2.34 | $0.118 | 594,364.0 | -4.47% |
| 2025-01-22 | $2.48 | $2.25 | $0.225 | 2,546,026.0 | +12.33% |
| 2025-01-21 | $2.22 | $2.14 | $0.08 | 793,565.0 | -6.01% |
| 2025-01-17 | $2.38 | $2.22 | $0.16 | 1,764,458.0 | -0.85% |
| 2025-01-16 | $2.38 | $2.21 | $0.17 | 2,749,207.0 | +8.80% |
| 2025-01-15 | $2.17 | $2.06 | $0.11 | 928,318.0 | +7.46% |
| 2025-01-14 | $2.09 | $1.97 | $0.1162 | 853,587.0 | -1.47% |
| 2025-01-13 | $2.07 | $1.95 | $0.1189 | 944,290.0 | +3.03% |
| 2025-01-10 | $2.04 | $1.97 | $0.07 | 502,338.0 | -1.98% |
| 2025-01-08 | $2.08 | $1.93 | $0.145 | 1,530,993.0 | +1.00% |
| 2025-01-07 | $2.15 | $1.99 | $0.16 | 1,092,560.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $2.38 | $2.05 | $0.335 | 5,076,006.0 | -15.85% |
| 2025-01 | $2.50 | $1.67 | $0.83 | 26,203,801.0 | +47.31% |
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% |
3.80%
1.14%
大文字化:
|
ボリューム (24 時間):