Azul SA (AZUL)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -2.71739130435 | 1.84 | 1.97 | 1.71 | 1192835 | 1.84788012 | DR |
| 4 | -0.52 | -22.5108225108 | 2.31 | 2.325 | 1.71 | 1471054 | 1.89727162 | DR |
| 12 | -0.465 | -20.6208425721 | 2.255 | 2.5 | 1.57 | 1374571 | 2.00661541 | DR |
| 26 | -0.69 | -27.8225806452 | 2.48 | 3.8393 | 1.57 | 1859367 | 2.53498133 | DR |
| 52 | -5.52 | -75.512995896 | 7.31 | 8.73 | 1.57 | 1909240 | 3.94680912 | DR |
| 156 | -11.95 | -86.9723435226 | 13.74 | 16.89 | 1.57 | 2113876 | 7.20708018 | DR |
| 260 | -27.91 | -93.9730639731 | 29.7 | 30.51 | 1.57 | 2041171 | 10.40152016 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 1.73 | -0.03 | -1.70 | 1.76 | 1.79 | 1.685 | 635699 |
| 1741045200 | 1.76 | -0.09 | -4.86 | 1.85 | 1.9052 | 1.73 | 944026 |
| 1740786000 | 1.85 | -0.02 | -1.07 | 1.88 | 1.925 | 1.78 | 757432 |
| 1740699600 | 1.87 | 0.05 | 2.75 | 1.82 | 1.93 | 1.81 | 608235 |
| 1740613200 | 1.82 | -0.09 | -4.71 | 1.89 | 1.9612 | 1.81 | 1767939 |
| 1740526800 | 1.91 | 0.06 | 3.24 | 1.84 | 1.97 | 1.75 | 1886541 |
| 1740440400 | 1.85 | 0.03 | 1.65 | 1.94 | 2.12 | 1.825 | 2543117 |
| 1740181200 | 1.82 | -0.06 | -3.19 | 1.88 | 1.8989 | 1.77 | 1361705 |
| 1740094800 | 1.88 | -0.04 | -2.08 | 1.92 | 1.9391 | 1.87 | 348704 |
| 1740008400 | 1.92 | -0.11 | -5.42 | 2.04 | 2.06 | 1.855 | 1306871 |
| 1739922000 | 2.0299999 | 0.06 | 3.05 | 2.0099999 | 2.09 | 2.0099999 | 572782 |
| 1739576400 | 1.97 | 0.05 | 2.60 | 1.95 | 2 | 1.89 | 636978 |
| 1739490000 | 1.92 | 0.12 | 6.67 | 1.83 | 1.94 | 1.81 | 1314456 |
| 1739403600 | 1.8 | 0.03 | 1.69 | 1.75 | 1.83 | 1.735 | 763435 |
| 1739317200 | 1.77 | -0.09 | -4.84 | 1.85 | 1.86 | 1.7607 | 3467098 |
| 1739230800 | 1.86 | -0.07 | -3.63 | 1.95 | 1.9723 | 1.83 | 2251874 |
| 1738971600 | 1.93 | -0.11 | -5.39 | 2 | 2 | 1.9048 | 3010744 |
| 1738885200 | 2.04 | -0.03 | -1.45 | 2.1 | 2.17 | 2.0299999 | 1941739 |
| 1738798800 | 2.07 | -0.17 | -7.59 | 2.16 | 2.165 | 2.05 | 1728398 |
| 1738712400 | 2.24 | -0.07 | -3.03 | 2.31 | 2.325 | 2.23 | 790945 |
| 1738626000 | 2.31 | -0.15 | -6.10 | 2.35 | 2.3849999 | 2.25 | 840251 |
| 1738366800 | 2.46 | 0.03 | 1.23 | 2.3987 | 2.47 | 2.35 | 1443980 |
| 1738280400 | 2.43 | 0.07 | 2.97 | 2.4 | 2.44 | 2.35 | 1046844 |
| 1738194000 | 2.36 | 0.09 | 3.96 | 2.32 | 2.5 | 2.2799999 | 1795745 |
| 1738107600 | 2.27 | -0.12 | -5.02 | 2.41 | 2.41 | 2.24 | 926657 |
| 1738021200 | 2.39 | 0.09 | 3.91 | 2.32 | 2.4599 | 2.29 | 2247970 |
| 1737762000 | 2.3 | -0.16 | -6.50 | 2.36 | 2.41 | 2.3 | 559835 |
| 1737675600 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1737589200 | 2.46 | 0.27 | 12.33 | 2.2599999 | 2.48 | 2.2599999 | 2515478 |
| 1737502800 | 2.19 | -0.14 | -6.01 | 2.21 | 2.22 | 2.14 | 789006 |
| 1737157200 | 2.33 | -0.02 | -0.85 | 2.38 | 2.38 | 2.22 | 1765562 |
| 1737070800 | 2.35 | 0.19 | 8.80 | 2.3 | 2.38 | 2.21 | 2749825 |
| 1736984400 | 2.16 | 0.15 | 7.46 | 2.09 | 2.17 | 2.06 | 941256 |
| 1736898000 | 2.0099999 | -0.03 | -1.47 | 2.05 | 2.09 | 1.9738 | 853754 |
| 1736811600 | 2.04 | 0.06 | 3.03 | 1.97 | 2.07 | 1.9511 | 945419 |
| 1736552400 | 1.98 | -0.04 | -1.98 | 2.0299999 | 2.04 | 1.97 | 502447 |
| 1736379600 | 2.02 | 0.02 | 1.00 | 1.97 | 2.075 | 1.93 | 1530957 |
| 1736293200 | 2 | -0.01 | -0.50 | 2.06 | 2.15 | 1.99 | 1092860 |
| 1736206800 | 2.0099999 | 0.2 | 11.05 | 1.98 | 2.0693 | 1.93 | 2258432 |
| 1735947600 | 1.81 | 0.05 | 2.84 | 1.75 | 1.8289 | 1.74 | 559832 |
| 1735861200 | 1.76 | 0.09 | 5.39 | 1.68 | 1.8 | 1.67 | 1129305 |
| 1735688400 | 1.67 | -0.01 | -0.60 | 1.71 | 1.71 | 1.6399999 | 575519 |
| 1735602000 | 1.68 | 0.05 | 3.07 | 1.6299999 | 1.71 | 1.57 | 1817456 |
| 1735342800 | 1.6299999 | 0.04 | 2.52 | 1.59 | 1.66 | 1.58 | 827153 |
| 1735256400 | 1.59 | -0.06 | -3.64 | 1.61 | 1.6399999 | 1.59 | 965621 |
| 1735077840 | 1.65 | 0.03 | 1.85 | 1.62 | 1.69 | 1.6001 | 325936 |
| 1734997200 | 1.62 | -0.17 | -9.50 | 1.65 | 1.66 | 1.61 | 1523295 |
| 1734738000 | 1.79 | 0.02 | 1.13 | 1.8 | 1.855 | 1.74 | 1349092 |
| 1734651600 | 1.77 | 0.08 | 4.73 | 1.76 | 1.835 | 1.7 | 1963707 |
| 1734565200 | 1.69 | -0.3 | -15.08 | 1.9 | 1.9 | 1.66 | 2238018 |
| 1734478800 | 1.99 | 0.04 | 2.05 | 1.95 | 2.0598 | 1.9 | 1453378 |
| 1734392400 | 1.95 | -0.09 | -4.41 | 2.05 | 2.0599 | 1.95 | 1468465 |
| 1734133200 | 2.04 | -0.05 | -2.39 | 2.1 | 2.12 | 2.0299999 | 1086226 |
| 1734046800 | 2.09 | -0.18 | -7.93 | 2.21 | 2.22 | 2.07 | 1915148 |
| 1733960400 | 2.27 | 0.05 | 2.25 | 2.21 | 2.3 | 2.11 | 2191744 |
| 1733874000 | 2.22 | 0.02 | 0.91 | 2.24 | 2.2599999 | 2.185 | 716683 |
| 1733787600 | 2.2 | -0.01 | -0.45 | 2.22 | 2.2799999 | 2.18 | 1977566 |
| 1733528400 | 2.21 | -0.15 | -6.36 | 2.34 | 2.345 | 2.17 | 2343574 |
| 1733442000 | 2.36 | 0.07 | 3.06 | 2.37 | 2.445 | 2.34 | 1045904 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
