—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Azul S.A. (AZUL) — 주가 히스토리

2026-11-06 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-11-064.244.504.004.36-0.91%3,046,157
2026-11-054.844.894.374.40-9.47%146,100
2026-11-044.504.914.504.86+10.20%638,900
2026-11-034.204.484.154.41+4.75%355,200
2026-11-023.964.323.644.21+5.25%282,300
2026-10-303.624.053.614.00+3.63%602,800
2026-10-294.154.153.713.86+2.39%812,700
2026-10-283.473.933.473.77+8.96%794,100
2026-10-274.254.353.353.46-14.57%1,367,100
2026-10-265.755.754.004.05-32.61%988,600
2026-10-235.906.065.906.01+0.17%125,800
2026-10-226.206.265.946.00-4.15%125,700
2026-10-216.416.466.236.26-2.95%43,600
2026-10-206.566.586.406.45-0.46%84,505
2026-10-196.566.606.446.48-1.07%50,643
2026-10-166.736.756.506.55-2.24%22,700
2026-10-156.866.996.566.70-2.47%107,100
2026-10-147.067.066.866.87-2.69%227,200
2026-10-137.067.187.057.06-0.84%78,900
2026-10-127.197.317.087.12-0.97%8,900
2026-10-097.177.277.117.19+2.71%85,600
2026-10-087.597.596.957.00-2.51%184,800
2026-10-077.457.487.167.18-4.27%76,700
2026-10-067.687.717.467.50-0.13%150,300
2026-10-057.767.927.457.51+2.18%377,500
2026-10-027.017.596.897.35+3.09%47,100
2026-10-017.607.646.967.13-9.75%153,900
2026-09-306.957.906.957.90+14.49%434,200
2026-09-296.876.986.646.90+0.44%106,300
2026-09-286.476.926.306.87+5.86%324,200
2026-09-256.146.536.146.49+5.19%52,400
2026-09-246.386.466.006.17-1.28%2,461,200
2026-09-236.506.536.246.25-5.59%36,200
2026-09-226.756.756.536.62-0.45%60,300
2026-09-216.306.706.196.65+3.91%92,500
2026-09-186.666.666.336.40-3.32%56,900
2026-09-176.646.706.406.62+0.76%606,800
2026-09-166.606.736.546.57+0.46%16,300
2026-09-156.776.806.506.54-2.24%102,500
2026-09-146.806.806.606.69-2.34%39,900
2026-09-117.037.116.806.85-2.97%121,400
2026-09-107.087.187.007.06-0.98%57,700
2026-09-097.457.457.097.13+0.00%35,300
2026-09-087.497.597.137.13-4.81%16,800
2026-09-047.107.577.107.49+3.17%11,400
2026-09-037.477.497.237.26-1.89%21,400
2026-09-027.217.537.217.40+2.07%48,900
2026-09-017.517.517.147.25-4.61%79,300
2026-08-317.317.627.087.60+2.84%144,400
2026-08-287.487.487.287.39-1.73%43,400
2026-08-277.537.617.377.52+0.40%268,100
2026-08-267.747.747.487.49-3.97%34,100
2026-08-257.578.007.327.80+4.00%76,000
2026-08-247.467.557.357.50-0.40%175,600
2026-08-217.798.097.407.53-1.31%803,600
2026-08-207.487.817.487.63+0.39%24,200
2026-08-197.907.907.607.60-1.43%2,400
2026-08-187.897.987.327.71-3.38%16,000
2026-08-178.148.147.827.98-2.68%49,600
2026-08-148.388.387.968.20-3.19%127,800
2026-08-138.258.487.888.47+2.05%41,500
2026-08-128.258.538.258.30-0.60%3,007,500
2026-08-118.408.598.168.35-1.18%22,900
2026-08-108.658.658.378.45-0.71%45,500
2026-08-078.658.658.518.51-1.62%4,800
2026-08-068.658.668.558.65+0.00%22,100
2026-08-058.658.688.608.65-0.23%192,700
2026-08-048.698.808.658.67-0.91%28,300
2026-08-038.788.918.548.75-2.78%1,013,300
2026-07-318.609.788.609.00+2.86%524,600
2026-07-308.598.768.598.75+3.67%59,700
2026-07-298.468.728.298.44-0.59%29,100
2026-07-288.458.608.458.49+0.47%7,100
2026-07-278.508.608.428.45+0.72%3,600
2026-07-248.358.568.358.39+0.72%1,200
2026-07-238.558.608.228.33-2.46%35,700
2026-07-228.518.698.458.54-0.81%17,500
2026-07-218.648.778.568.61+0.94%15,600
2026-07-208.508.758.468.53+0.59%20,000
2026-07-178.508.618.358.48-1.17%304,500
2026-07-168.608.728.538.58-0.81%167,900
2026-07-158.638.848.628.65+2.13%199,000
2026-07-148.848.928.478.47-3.42%83,600
2026-07-139.209.208.708.77-2.88%142,900
2026-07-109.249.258.989.03-0.22%380,300
2026-07-098.799.218.799.05+3.67%153,500
2026-07-088.938.968.738.73-3.00%5,700
2026-07-079.309.309.009.00-2.49%4,900
2026-07-069.019.259.019.23+4.65%20,300
2026-07-028.659.208.658.82-10.27%31,400
2026-07-018.989.838.699.83+9.34%21,500
2026-06-309.119.228.998.99-1.86%33,000
2026-06-299.179.299.099.16+0.44%18,200
2026-06-269.099.659.079.12+0.22%112,200
2026-06-259.539.539.009.10+1.11%47,000
2026-06-248.749.168.689.00+2.97%76,400
2026-06-238.798.888.618.74-2.24%14,900
2026-06-228.989.108.858.94+2.29%86,000
2026-06-188.359.108.358.74+1.63%68,900
2026-06-178.808.848.378.60-2.05%43,600
2026-06-168.838.988.758.78-0.45%10,800
2026-06-158.759.258.738.82+3.40%188,000
2026-06-128.819.008.508.53-3.07%29,000
2026-06-118.228.828.208.80+2.44%68,800
2026-06-108.238.598.058.59+2.63%3,300
2026-06-098.278.517.848.37+0.84%65,500
2026-06-088.609.058.258.30-8.59%113,700
2026-06-058.999.088.589.08+0.55%346,800
2026-06-049.009.198.839.03+1.57%515,800
2026-06-039.159.648.808.89-1.22%30,200
2026-06-028.969.408.619.00+1.35%260,100
2026-06-019.159.158.368.88-0.45%63,600
2026-05-298.928.928.928.92-1.22%96,500
2026-05-289.039.039.039.03+0.89%41,900
2026-05-279.009.058.908.95+0.93%254,599
2026-05-269.159.158.878.87-1.47%126,601
2026-05-229.009.779.009.00+1.12%267,411
2026-05-219.209.208.908.90-2.09%217,589
2026-05-209.359.509.009.09+1.00%416,302
2026-05-1912.0012.008.959.00+0.56%157,506
2026-05-189.259.258.888.95-5.79%24,098
2026-05-1512.8813.509.509.50-29.63%239,359
2026-05-1414.0014.0013.2513.50+0.00%31,002
2026-05-1313.0013.5013.0013.50+3.85%1,219
2026-05-1213.0013.0013.0013.00+8.33%802
2026-05-0712.0014.0012.0012.00+84.62%407
2026-03-136.506.506.506.50+198.17%133
2026-02-202.182.182.182.18—178

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 9월 (+8.97%). 가장 약한 달: 10월 (-43.90%). 일별 데이터 1년치(2026–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-11-06 기준

빠른 답변

Azul S.A. (AZUL)의 최근 종가는 얼마입니까?

2026-11-06 기준 4.36. Closelook 데이터 레이크의 일별 가격 기록 기준.

AZUL의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 14.00, 최저 2.18 (2026-11-06 기준).

Azul S.A.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AZUL의 가장 강한 달은 9월(평균 +8.97%), 가장 약한 달은 10월(평균 -43.90%)였습니다. 일별 데이터 1년치(2026–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

1년(2026–2026). Closelook 데이터 레이크의 일봉 128개로 계산.