ストックスクリーナーアプリを入手
2.55
1.19%
0.03
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $2.58 | $2.49 | $0.093 | 1,091,883.0 | +1.19% |
| 2024-11-21 | $2.57 | $2.50 | $0.07 | 1,179,201.0 | -1.95% |
| 2024-11-20 | $2.68 | $2.48 | $0.205 | 1,005,441.0 | +2.80% |
| 2024-11-19 | $2.57 | $2.48 | $0.09 | 1,751,369.0 | -2.34% |
| 2024-11-18 | $2.79 | $2.52 | $0.265 | 2,534,601.0 | -4.12% |
| 2024-11-15 | $2.84 | $2.61 | $0.2322 | 1,661,105.0 | -3.96% |
| 2024-11-14 | $2.89 | $2.74 | $0.1499 | 2,672,037.0 | +3.35% |
| 2024-11-13 | $2.73 | $2.61 | $0.12 | 1,246,014.0 | -1.10% |
| 2024-11-12 | $2.75 | $2.62 | $0.13 | 982,534.0 | +1.87% |
| 2024-11-11 | $2.69 | $2.60 | $0.088 | 766,071.0 | -0.37% |
| 2024-11-08 | $2.70 | $2.57 | $0.13 | 1,122,062.0 | -2.19% |
| 2024-11-07 | $2.88 | $2.67 | $0.21 | 830,082.0 | -3.86% |
| 2024-11-06 | $2.85 | $2.64 | $0.21 | 1,409,268.0 | +2.89% |
| 2024-11-05 | $2.83 | $2.62 | $0.2073 | 1,240,147.0 | +4.53% |
| 2024-11-04 | $2.79 | $2.63 | $0.1607 | 753,862.0 | -1.85% |
| 2024-11-01 | $2.91 | $2.68 | $0.23 | 1,325,001.0 | -7.22% |
| 2024-10-31 | $2.99 | $2.90 | $0.09 | 591,232.0 | -2.68% |
| 2024-10-30 | $3.10 | $2.96 | $0.135 | 795,430.0 | +0.00% |
| 2024-10-29 | $3.24 | $2.98 | $0.26 | 2,959,774.0 | -6.85% |
| 2024-10-28 | $3.31 | $3.05 | $0.26 | 2,821,216.0 | +14.64% |
| 2024-10-25 | $2.91 | $2.80 | $0.11 | 1,326,671.0 | -3.11% |
| 2024-10-24 | $3.00 | $2.84 | $0.16 | 1,204,357.0 | -0.69% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $2.91 | $2.48 | $0.435 | 22,662,561.0 | -12.37% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $7.26 | $5.29 | $1.97 | 55,445,630.0 | -15.02% |
| 2022-11 | $10.14 | $6.71 | $3.44 | 52,031,911.0 | -23.43% |
| 2022-10 | $10.26 | $7.99 | $2.27 | 38,819,471.0 | +15.36% |
| 2022-09 | $10.62 | $7.87 | $2.75 | 35,835,573.0 | -12.94% |
| 2022-08 | $10.85 | $6.50 | $4.35 | 45,343,692.0 | +37.70% |
| 2022-07 | $7.17 | $6.12 | $1.04 | 54,554,493.0 | -4.37% |
| 2022-06 | $12.84 | $6.80 | $6.04 | 71,687,174.0 | -44.23% |
| 2022-05 | $13.81 | $10.56 | $3.25 | 44,447,349.0 | -4.86% |
| 2022-04 | $16.89 | $12.83 | $4.06 | 37,270,677.0 | -11.10% |
| 2022-03 | $16.47 | $10.40 | $6.06 | 61,460,868.0 | +3.01% |
| 2022-02 | $17.46 | $14.00 | $3.46 | 40,368,688.0 | -11.78% |
| 2022-01 | $16.58 | $11.31 | $5.27 | 46,389,790.0 | +25.45% |
0.00%
0.98%
大文字化:
|
ボリューム (24 時間):