Hot Features
프리미엄
Azul SA (AZUL)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.294 | -10.462633452 | 2.81 | 2.8899 | 2.475 | 1891763 | 2.63008891 | DR |
| 4 | -0.334 | -11.7192982456 | 2.85 | 3.31 | 2.475 | 1406759 | 2.78490517 | DR |
| 12 | -1.094 | -30.3047091413 | 3.61 | 3.8393 | 2.015 | 2700403 | 2.83819935 | DR |
| 26 | -3.494 | -58.1364392679 | 6.01 | 6.29 | 2.015 | 2217967 | 3.58546304 | DR |
| 52 | -8.124 | -76.3533834586 | 10.64 | 11.115 | 2.015 | 1843417 | 5.18434571 | DR |
| 156 | -12.854 | -83.6304489265 | 15.37 | 17.46 | 2.015 | 2180083 | 8.1562872 | DR |
| 260 | -34.264 | -93.1593257205 | 36.78 | 44.55 | 2.015 | 1986736 | 11.0747806 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 2.57 | 0.07 | 2.80 | 2.5 | 2.68 | 2.475 | 1005444 |
| 1732059600 | 2.5 | -0.06 | -2.34 | 2.5299999 | 2.57 | 2.48 | 1751474 |
| 1731973200 | 2.56 | -0.11 | -4.12 | 2.73 | 2.785 | 2.52 | 2536246 |
| 1731714000 | 2.67 | -0.11 | -3.96 | 2.81 | 2.84 | 2.6078 | 1662186 |
| 1731627600 | 2.7799999 | 0.09 | 3.35 | 2.82 | 2.8899 | 2.74 | 2672378 |
| 1731541200 | 2.69 | -0.03 | -1.10 | 2.68 | 2.73 | 2.61 | 1247610 |
| 1731454800 | 2.72 | 0.05 | 1.87 | 2.66 | 2.75 | 2.62 | 989118 |
| 1731368400 | 2.67 | -0.01 | -0.37 | 2.61 | 2.688 | 2.6 | 766251 |
| 1731109200 | 2.68 | -0.06 | -2.19 | 2.69 | 2.7 | 2.57 | 1122157 |
| 1731022800 | 2.74 | -0.11 | -3.86 | 2.83 | 2.88 | 2.67 | 830243 |
| 1730936400 | 2.85 | 0.08 | 2.89 | 2.69 | 2.85 | 2.64 | 1333277 |
| 1730850000 | 2.77 | 0.12 | 4.53 | 2.62 | 2.825 | 2.6177 | 1240185 |
| 1730763600 | 2.65 | -0.05 | -1.85 | 2.7799999 | 2.7907 | 2.63 | 753907 |
| 1730500800 | 2.7 | -0.21 | -7.22 | 2.88 | 2.91 | 2.68 | 1328864 |
| 1730414400 | 2.91 | -0.08 | -2.68 | 2.98 | 2.99 | 2.9 | 590394 |
| 1730328000 | 2.99 | 0 | 0.00 | 3.0099999 | 3.1 | 2.965 | 795447 |
| 1730241600 | 2.99 | -0.22 | -6.85 | 3.23 | 3.24 | 2.98 | 2960075 |
| 1730155200 | 3.21 | 0.41 | 14.64 | 3.06 | 3.31 | 3.05 | 2821287 |
| 1729896000 | 2.8 | -0.09 | -3.11 | 2.87 | 2.91 | 2.8 | 1327173 |
| 1729809600 | 2.89 | -0.02 | -0.69 | 2.85 | 3 | 2.84 | 1204375 |
| 1729723200 | 2.91 | -0.11 | -3.64 | 3 | 3.005 | 2.865 | 1064358 |
| 1729636800 | 3.02 | -0.11 | -3.51 | 3.13 | 3.1474 | 2.98 | 2551845 |
| 1729550400 | 3.13 | 0 | 0.00 | 3.13 | 3.18 | 3.07 | 1828207 |
| 1729291200 | 3.13 | -0.12 | -3.69 | 3.25 | 3.2599999 | 3.0801 | 786051 |
| 1729204800 | 3.25 | -0.02 | -0.61 | 3.23 | 3.2799999 | 3.18 | 699526 |
| 1729118400 | 3.27 | 0.12 | 3.81 | 3.11 | 3.29 | 3.11 | 791491 |
| 1729032000 | 3.15 | -0.13 | -3.96 | 3.2799999 | 3.2799999 | 3.1 | 766192 |
| 1728945600 | 3.2799999 | 0.04 | 1.23 | 3.15 | 3.29 | 3.125 | 1021959 |
| 1728686400 | 3.24 | 0.16 | 5.19 | 3.0099999 | 3.24 | 2.97 | 1622980 |
| 1728600000 | 3.08 | -0.21 | -6.38 | 3.31 | 3.315 | 3.0299999 | 3633715 |
| 1728513600 | 3.29 | -0.1 | -2.95 | 3.42 | 3.42 | 3.2599999 | 1070770 |
| 1728427200 | 3.39 | 0.2 | 6.27 | 3.64 | 3.85 | 3.37 | 3929307 |
| 1728340800 | 3.19 | -0.1 | -3.04 | 3.2599999 | 3.345 | 3.14 | 1453657 |
| 1728081600 | 3.29 | 0 | 0.00 | 3.2799999 | 3.3289 | 3.23 | 2130118 |
| 1727995200 | 3.29 | -0.16 | -4.64 | 3.35 | 3.42 | 3.24 | 1144255 |
| 1727908800 | 3.45 | 0.13 | 3.92 | 3.37 | 3.47 | 3.33 | 1405724 |
| 1727822400 | 3.32 | -0.12 | -3.49 | 3.4 | 3.5 | 3.23 | 2099551 |
| 1727736000 | 3.44 | 0.2 | 6.17 | 3.34 | 3.475 | 3.2799999 | 2678913 |
| 1727476800 | 3.24 | 0.19 | 6.23 | 3.06 | 3.2799999 | 3 | 1908199 |
| 1727390400 | 3.05 | 0.29 | 10.51 | 3.0299999 | 3.22 | 3.02 | 2906868 |
| 1727304000 | 2.7599999 | -0.05 | -1.78 | 2.79 | 2.84 | 2.6804 | 2119195 |
| 1727217600 | 2.81 | -0.08 | -2.77 | 3 | 3.02 | 2.81 | 2001968 |
| 1727131200 | 2.89 | -0.01 | -0.34 | 2.66 | 2.97 | 2.65 | 2550363 |
| 1726872000 | 2.9 | -0.28 | -8.81 | 3.15 | 3.15 | 2.88 | 2290227 |
| 1726785600 | 3.18 | -0.02 | -0.63 | 3.23 | 3.325 | 3.07 | 3689368 |
| 1726699200 | 3.2 | -0.33 | -9.35 | 3.75 | 3.75 | 3.14 | 5967153 |
| 1726612800 | 3.53 | 0.47 | 15.36 | 2.96 | 3.53 | 2.96 | 5202525 |
| 1726526400 | 3.06 | 0.29 | 10.47 | 3.04 | 3.07 | 2.7700999 | 5901469 |
| 1726267200 | 2.77 | 0.68 | 32.54 | 2.2 | 2.7799999 | 2.18 | 10749822 |
| 1726180800 | 2.09 | -0.03 | -1.42 | 2.16 | 2.17 | 2.09 | 3220681 |
| 1726094400 | 2.12 | -0.04 | -1.85 | 2.18 | 2.19 | 2.09 | 3589529 |
| 1726008000 | 2.16 | 0.07 | 3.35 | 2.21 | 2.25 | 2.015 | 5820425 |
| 1725921600 | 2.09 | -0.23 | -9.91 | 2.32 | 2.33 | 2.08 | 7025303 |
| 1725662400 | 2.32 | -0.18 | -7.20 | 2.62 | 2.62 | 2.3 | 4444575 |
| 1725576000 | 2.5 | -0.06 | -2.34 | 2.56 | 2.565 | 2.47 | 2463040 |
| 1725489600 | 2.56 | 0.02 | 0.79 | 2.48 | 2.7 | 2.43 | 3770294 |
| 1725403200 | 2.54 | -0.27 | -9.61 | 2.3 | 2.585 | 2.25 | 7521076 |
| 1725057600 | 2.81 | -0.1 | -3.44 | 2.98 | 2.99 | 2.7799999 | 5382041 |
| 1724971200 | 2.91 | -0.94 | -24.42 | 3.61 | 3.63 | 2.505 | 15059140 |
| 1724884800 | 3.85 | -0.15 | -3.75 | 3.96 | 3.99 | 3.85 | 1910047 |
| 1724798400 | 4 | -0.08 | -1.96 | 4.08 | 4.11 | 3.99 | 1669065 |
| 1724712000 | 4.08 | -0.03 | -0.73 | 4.05 | 4.095 | 4.015 | 927589 |
| 1724452800 | 4.11 | 0.15 | 3.79 | 3.98 | 4.14 | 3.975 | 1016327 |
| 1724366400 | 3.96 | -0.26 | -6.16 | 4.12 | 4.13 | 3.92 | 2239796 |
| 1724280000 | 4.22 | 0.05 | 1.20 | 4.24 | 4.39 | 4.205 | 1476623 |
