Azul SA Pref (AZUL4)

AZUL4
🏛️ ブラジル →
1.23
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 11.20 11.49 10.99 11.01 9.0M
2022-12-28 10.83 11.17 10.77 11.16 10.9M
2022-12-27 11.41 11.43 10.54 10.74 14.9M
2022-12-26 11.55 11.68 11.07 11.36 4.7M
2022-12-23 10.80 11.65 10.74 11.45 14.1M
2022-12-22 10.75 11.08 10.40 10.75 12.0M
2022-12-21 10.61 10.97 10.31 10.78 12.1M
2022-12-20 9.75 11.07 9.64 10.50 19.4M
2022-12-19 9.52 9.89 9.45 9.76 12.2M
2022-12-16 9.85 9.97 9.36 9.44 12.5M
2022-12-15 10.20 10.55 9.78 9.85 13.5M
2022-12-14 10.30 10.46 9.90 10.18 18.1M
2022-12-13 10.53 10.97 10.24 10.24 16.0M
2022-12-12 10.25 10.62 9.88 10.50 15.1M
2022-12-09 10.82 10.89 10.22 10.35 11.1M
2022-12-08 11.51 11.52 10.64 10.68 15.4M
2022-12-07 11.06 11.68 10.81 11.56 16.9M
2022-12-06 11.09 11.32 10.91 11.13 14.2M
2022-12-05 11.68 11.69 10.95 10.99 11.7M
2022-12-02 11.72 12.02 11.57 11.71 13.7M
2022-12-01 12.23 12.44 11.63 11.63 15.7M
2022-11-30 12.25 12.31 11.69 12.28 14.9M
2022-11-29 12.63 12.82 12.00 12.12 18.3M
2022-11-28 12.50 12.76 12.31 12.52 5.3M
2022-11-25 12.75 12.94 12.37 12.46 9.9M
2022-11-24 12.70 13.05 12.61 12.85 6.8M
2022-11-23 12.59 12.76 12.33 12.58 7.6M
2022-11-22 13.47 13.55 12.54 12.69 11.6M
2022-11-21 13.21 13.43 12.73 13.34 11.2M
2022-11-18 13.45 13.90 13.02 13.09 12.4M
2022-11-17 12.81 13.17 12.17 13.17 15.6M
2022-11-16 13.87 14.02 12.93 13.08 14.1M
2022-11-14 13.35 13.96 13.03 13.86 14.6M
2022-11-11 12.92 13.27 12.10 13.01 23.1M
2022-11-10 14.74 14.75 12.30 12.49 41.9M
2022-11-09 15.01 15.37 14.75 15.20 12.2M
2022-11-08 15.10 15.50 14.82 15.15 10.2M
2022-11-07 16.03 16.46 15.17 15.24 10.3M
2022-11-04 16.49 16.94 16.11 16.14 9.7M
2022-11-03 15.78 16.27 15.45 16.23 11.7M
2022-11-01 16.20 16.56 15.61 16.32 11.6M
2022-10-31 14.44 16.13 14.30 16.13 16.5M
2022-10-28 14.43 14.93 14.33 14.81 8.7M
2022-10-27 14.37 15.24 14.33 14.64 9.3M
2022-10-26 15.04 15.48 14.26 14.29 12.6M
2022-10-25 16.25 16.30 15.13 15.15 15.3M
2022-10-24 16.74 17.08 16.23 16.30 8.1M
2022-10-21 16.51 17.17 16.12 17.03 8.2M
2022-10-20 16.70 17.13 16.48 16.60 6.6M
2022-10-19 16.78 16.84 16.28 16.59 6.3M
2022-10-18 16.97 17.27 16.55 16.84 7.7M
2022-10-17 15.84 16.80 15.81 16.50 8.3M
2022-10-14 16.28 16.51 15.54 15.55 6.8M
2022-10-13 16.53 16.53 15.85 16.11 10.7M
2022-10-11 17.34 17.63 16.65 16.82 7.6M
2022-10-10 17.33 17.64 16.85 17.39 6.7M
2022-10-07 17.18 17.53 17.08 17.26 5.5M
2022-10-06 17.11 17.55 17.02 17.38 6.8M
2022-10-05 16.58 17.09 16.30 17.02 7.8M
2022-10-04 16.95 17.29 16.56 16.77 9.9M
2022-10-03 15.37 16.57 14.84 16.39 12.6M
2022-09-30 14.36 14.94 14.11 14.72 8.3M
2022-09-29 15.61 15.64 14.28 14.42 11.4M
2022-09-28 15.58 15.93 15.32 15.81 7.9M
2022-09-27 15.80 16.08 15.50 15.53 7.7M
2022-09-26 16.01 16.38 15.48 15.50 11.6M
2022-09-23 17.00 17.05 16.00 16.14 12.2M
2022-09-22 17.86 17.93 16.95 17.32 7.5M
2022-09-21 17.85 17.98 17.12 17.49 10.8M
2022-09-20 17.64 18.30 17.45 17.87 10.3M
2022-09-19 16.58 17.83 16.54 17.75 8.9M
2022-09-16 16.57 17.03 16.23 16.80 10.9M
2022-09-15 16.88 17.39 16.62 17.10 8.2M
2022-09-14 17.00 17.00 16.36 16.87 9.1M
2022-09-13 16.82 17.44 16.55 16.97 11.7M
2022-09-12 17.93 18.20 17.34 17.47 8.2M
2022-09-09 16.44 17.60 16.39 17.52 8.9M
2022-09-08 15.86 16.49 15.51 16.32 12.5M
2022-09-06 16.27 16.42 15.06 15.33 10.1M
2022-09-05 16.22 16.40 15.96 16.40 3.5M
2022-09-02 16.80 17.00 15.90 16.10 10.0M
2022-09-01 16.41 16.68 15.53 16.58 10.0M
2022-08-31 16.78 16.97 16.18 16.49 8.0M
2022-08-30 17.75 18.19 16.34 16.51 11.1M
2022-08-29 17.25 17.72 17.01 17.35 7.1M
2022-08-26 18.30 18.61 17.20 17.40 10.1M
2022-08-25 17.48 18.47 17.31 18.23 10.9M
2022-08-24 16.86 17.87 16.81 17.26 9.1M
2022-08-23 15.70 17.11 15.61 16.91 9.5M
2022-08-22 15.60 15.77 15.19 15.70 6.4M
2022-08-19 16.90 17.04 15.87 15.99 10.6M
2022-08-18 17.96 17.97 16.84 17.31 8.7M
2022-08-17 17.05 17.95 16.90 17.77 10.8M
2022-08-16 17.49 17.74 16.86 17.27 9.3M
2022-08-15 16.29 17.60 16.02 17.47 11.4M
2022-08-12 15.01 16.70 15.01 16.51 16.3M
2022-08-11 15.06 15.19 14.52 14.91 14.3M
2022-08-10 14.10 14.84 14.06 14.62 9.5M
2022-08-09 14.24 14.45 13.48 13.73 8.6M
2022-08-08 13.64 14.22 13.48 14.22 9.8M
2022-08-05 13.30 13.66 13.00 13.40 7.5M
2022-08-04 12.26 13.50 12.26 13.44 13.3M
2022-08-03 11.60 12.24 11.54 12.16 9.0M
2022-08-02 11.66 11.86 11.47 11.51 7.2M
2022-08-01 11.61 12.06 11.43 11.83 8.1M
2022-07-29 11.85 11.93 11.55 11.73 6.5M
2022-07-28 11.51 11.87 11.22 11.80 10.6M
2022-07-27 11.14 11.63 11.14 11.61 9.7M
2022-07-26 11.48 11.51 11.06 11.07 9.0M
2022-07-25 11.65 11.77 11.30 11.46 9.3M
2022-07-22 12.19 12.28 11.48 11.58 16.2M
2022-07-21 12.42 12.49 12.00 12.11 11.5M
2022-07-20 12.47 12.85 12.35 12.41 8.9M
2022-07-19 12.15 12.58 12.15 12.54 10.2M
2022-07-18 12.37 12.89 12.00 12.03 10.0M
2022-07-15 12.35 12.40 11.78 12.19 8.5M
2022-07-14 12.02 12.68 12.00 12.24 9.3M
2022-07-13 12.24 12.60 11.97 12.26 11.8M
2022-07-12 11.60 12.50 11.47 12.40 14.6M
2022-07-11 12.12 12.28 11.46 11.51 13.4M
2022-07-08 11.83 12.72 11.77 12.45 18.2M
2022-07-07 11.92 12.24 11.68 11.72 14.8M
2022-07-06 12.17 12.52 11.62 11.64 16.1M
2022-07-05 12.28 12.38 11.59 12.34 19.1M
2022-07-04 12.35 12.74 12.27 12.34 4.5M
2022-07-01 12.43 12.77 12.10 12.47 12.7M
2022-06-30 12.40 12.79 11.98 12.38 13.1M
2022-06-29 13.05 13.20 12.35 12.69 11.3M
2022-06-28 13.41 13.77 12.95 13.00 14.9M
2022-06-27 14.26 14.39 13.21 13.31 10.8M
2022-06-24 13.65 14.30 13.40 14.06 7.6M
2022-06-23 13.52 13.72 13.26 13.43 7.4M
2022-06-22 13.29 13.88 13.25 13.45 9.2M
2022-06-21 14.13 14.28 13.41 13.53 7.4M
2022-06-20 14.40 14.69 13.63 13.77 6.8M
2022-06-17 13.50 14.41 13.21 14.21 11.6M
2022-06-15 14.05 14.59 13.81 14.19 13.2M
2022-06-14 13.92 14.05 13.17 13.62 12.3M
2022-06-13 14.91 14.95 13.69 13.70 16.4M
2022-06-10 16.21 16.53 15.19 15.38 13.2M
2022-06-09 17.40 17.59 16.43 16.47 8.6M
2022-06-08 17.48 17.83 17.26 17.40 5.5M
2022-06-07 18.09 18.09 17.56 17.62 7.4M
2022-06-06 18.71 18.76 18.01 18.23 5.5M
2022-06-03 18.93 18.93 18.37 18.39 5.4M
2022-06-02 19.19 19.26 18.61 19.03 6.9M
2022-06-01 20.27 20.33 18.80 18.94 13.3M
2022-05-31 20.44 20.84 20.08 20.11 4.7M
2022-05-30 21.11 21.44 20.30 20.51 3.1M
2022-05-27 21.00 21.25 20.78 20.96 3.5M
2022-05-26 20.10 21.20 20.03 20.95 6.7M
2022-05-25 20.49 20.49 19.81 20.07 7.5M
2022-05-24 21.67 21.78 20.36 20.69 8.1M
2022-05-23 21.30 22.07 20.79 21.96 6.1M
2022-05-20 21.75 21.82 20.71 21.10 5.5M
2022-05-19 21.25 21.62 20.75 21.24 5.2M
2022-05-18 21.79 22.20 21.06 21.23 7.0M
2022-05-17 21.81 22.41 21.56 22.19 8.3M
2022-05-16 20.64 21.37 20.19 21.26 6.5M
2022-05-13 18.97 20.74 18.78 20.68 8.8M
2022-05-12 18.38 19.11 18.21 18.69 7.4M
2022-05-11 18.90 19.83 18.38 18.60 8.5M
2022-05-10 19.05 19.30 18.20 18.99 8.4M
2022-05-09 19.09 19.60 18.31 18.67 9.7M
2022-05-06 19.80 20.12 19.15 19.64 10.4M
2022-05-05 20.69 20.69 19.75 19.84 8.4M
2022-05-04 20.99 21.33 19.71 21.19 12.0M
2022-05-03 20.70 21.35 20.66 21.28 7.9M
2022-05-02 22.06 22.16 20.01 20.39 9.9M
2022-04-29 22.49 23.18 21.97 21.97 6.1M
2022-04-28 22.21 22.56 21.45 22.21 6.2M
2022-04-27 23.01 23.13 21.69 21.88 7.6M
2022-04-26 23.40 23.77 22.35 22.60 5.8M
2022-04-25 23.09 23.64 22.45 23.55 7.2M
2022-04-22 23.97 24.78 23.31 23.37 11.7M
2022-04-20 23.50 24.39 23.17 24.00 6.8M
2022-04-19 22.64 23.57 22.43 23.47 4.1M
2022-04-18 22.85 23.03 22.07 22.73 5.9M
2022-04-14 24.28 24.45 22.93 22.98 8.6M
2022-04-13 23.96 24.48 23.64 24.20 5.3M
2022-04-12 24.38 24.82 23.42 23.66 6.0M
2022-04-11 23.34 24.49 23.21 23.88 7.0M
2022-04-08 24.30 24.59 23.70 23.80 6.2M
2022-04-07 23.60 24.52 23.16 24.43 6.3M
2022-04-06 23.40 23.63 22.44 23.56 8.6M
2022-04-05 24.81 25.03 23.65 23.74 8.7M
2022-04-04 24.82 25.14 24.20 24.84 5.8M
2022-04-01 24.28 24.99 24.27 24.68 6.8M
2022-03-31 24.74 24.79 23.75 23.92 11.4M
2022-03-30 25.14 25.27 24.20 24.30 7.8M
2022-03-29 25.50 26.19 25.37 25.38 10.2M
2022-03-28 25.23 25.37 24.36 24.69 6.3M
2022-03-25 23.44 24.74 23.41 24.74 12.3M
2022-03-24 23.20 23.52 22.54 23.16 12.6M
2022-03-23 22.75 23.09 22.26 22.98 8.4M
2022-03-22 22.07 23.21 21.94 22.73 10.5M
2022-03-21 21.93 22.35 21.51 21.83 8.4M
2022-03-18 21.19 22.37 20.74 22.21 10.7M
2022-03-17 21.20 21.42 20.22 21.34 12.4M
2022-03-16 20.45 21.52 20.45 21.52 15.5M
2022-03-15 19.00 20.44 19.00 20.10 15.6M
2022-03-14 19.00 19.72 18.58 18.80 11.1M
2022-03-11 20.53 20.78 18.77 18.87 14.1M
2022-03-10 20.32 20.53 19.37 20.05 11.8M
2022-03-09 19.68 21.16 19.56 20.86 18.4M
2022-03-08 18.70 19.98 18.20 19.17 25.9M
2022-03-07 21.49 21.58 17.74 17.90 25.1M
2022-03-04 23.73 23.77 21.77 21.83 15.0M
2022-03-03 24.80 25.52 23.65 23.67 10.1M
2022-03-02 24.40 25.25 24.33 24.84 5.1M
2022-02-25 25.78 26.59 25.11 25.29 10.2M
2022-02-24 25.52 26.24 24.99 26.06 20.1M
2022-02-23 28.22 29.04 27.55 27.68 7.9M
2022-02-22 27.55 28.39 27.51 27.99 6.5M
2022-02-21 28.84 28.95 27.51 27.51 4.0M
2022-02-18 29.05 29.40 28.35 28.75 5.6M
2022-02-17 29.02 29.35 28.57 28.78 5.8M
2022-02-16 29.30 29.92 28.77 29.29 7.9M
2022-02-15 27.50 29.40 27.35 29.27 14.4M
2022-02-14 26.76 27.86 26.63 26.99 10.8M
2022-02-11 28.72 29.03 26.85 26.95 10.4M
2022-02-10 27.98 29.25 27.52 28.62 7.9M
2022-02-09 26.53 28.20 26.50 28.11 7.0M
2022-02-08 26.30 27.08 26.05 26.41 4.1M
2022-02-07 26.41 26.82 26.03 26.26 4.6M
2022-02-04 27.30 27.42 26.01 26.37 6.8M
2022-02-03 27.72 28.09 27.14 27.33 5.7M
2022-02-02 28.90 29.38 27.59 27.65 6.3M
2022-02-01 29.00 29.60 28.68 28.82 6.9M
2022-01-31 26.99 29.21 26.67 29.21 8.4M
2022-01-28 27.49 27.49 26.27 27.05 6.2M
2022-01-27 27.80 28.47 27.40 27.59 7.2M
2022-01-26 27.48 28.24 27.16 27.39 7.9M
2022-01-25 26.21 27.19 26.06 26.92 6.3M
2022-01-24 27.50 27.75 25.90 26.43 9.0M
2022-01-21 27.01 28.08 26.73 27.61 12.2M
2022-01-20 25.40 27.40 25.36 27.17 10.3M
2022-01-19 25.91 26.65 25.19 25.27 6.1M
2022-01-18 25.61 26.04 25.15 25.61 4.3M
2022-01-17 26.15 26.55 25.70 25.82 3.0M
2022-01-14 25.94 26.33 25.43 26.33 5.5M
2022-01-13 25.24 26.56 24.97 26.05 10.0M
2022-01-12 24.30 25.65 24.25 25.61 10.8M
2022-01-11 23.50 24.66 23.34 24.50 8.0M
2022-01-10 23.43 23.86 23.02 23.63 6.7M
2022-01-07 22.73 24.08 22.31 23.90 8.0M
2022-01-06 22.60 23.05 21.48 23.05 14.6M
2022-01-05 23.91 24.30 22.36 22.36 9.8M
2022-01-04 24.56 24.97 24.04 24.40 6.9M
2022-01-03 24.51 25.30 23.75 24.42 9.1M