Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AZUL4F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 8.00 | 0.32 | 4.17% | 7.70 | 8.03 | 7.69 | 23,308 |
| Jun 21 2024 | 7.68 | -0.08 | -1.03% | 7.76 | 7.99 | 7.64 | 28,470 |
| Jun 20 2024 | 7.76 | -0.34 | -4.20% | 8.12 | 8.44 | 7.72 | 38,771 |
| Jun 19 2024 | 8.10 | -0.35 | -4.14% | 8.45 | 8.53 | 8.06 | 28,231 |
| Jun 18 2024 | 8.45 | -0.55 | -6.11% | 9.00 | 9.06 | 8.43 | 26,583 |
| Jun 17 2024 | 9.00 | -0.11 | -1.21% | 9.11 | 9.13 | 8.91 | 15,674 |
| Jun 14 2024 | 9.11 | -0.11 | -1.19% | 9.22 | 9.32 | 9.07 | 31,050 |
| Jun 13 2024 | 9.22 | -0.11 | -1.18% | 9.35 | 9.35 | 9.11 | 14,273 |
| Jun 12 2024 | 9.33 | -0.16 | -1.69% | 9.55 | 9.74 | 9.26 | 17,774 |
| Jun 11 2024 | 9.49 | 0.28 | 3.04% | 9.15 | 9.58 | 9.09 | 14,349 |
| Jun 10 2024 | 9.21 | 0.01 | 0.11% | 9.21 | 9.33 | 9.14 | 12,369 |
| Jun 07 2024 | 9.20 | -0.46 | -4.76% | 9.40 | 9.56 | 9.08 | 44,904 |
| Jun 06 2024 | 9.66 | 0.30 | 3.21% | 9.37 | 9.71 | 9.37 | 14,934 |
| Jun 05 2024 | 9.36 | 0.19 | 2.07% | 9.17 | 9.64 | 9.17 | 20,198 |
| Jun 04 2024 | 9.17 | -0.23 | -2.45% | 9.42 | 9.43 | 9.12 | 21,441 |
| Jun 03 2024 | 9.40 | -0.10 | -1.05% | 9.51 | 9.62 | 9.27 | 31,535 |
| May 31 2024 | 9.50 | 0.21 | 2.26% | 9.31 | 9.66 | 9.22 | 22,079 |
| May 29 2024 | 9.29 | -0.36 | -3.73% | 9.67 | 10.00 | 9.24 | 37,545 |
| May 28 2024 | 9.65 | -0.50 | -4.93% | 10.12 | 10.35 | 9.61 | 33,845 |
| May 27 2024 | 10.15 | -0.20 | -1.93% | 10.39 | 10.65 | 10.00 | 18,670 |
| May 24 2024 | 10.35 | 0.48 | 4.86% | 9.91 | 10.86 | 9.91 | 38,871 |
| May 23 2024 | 9.87 | -0.11 | -1.10% | 9.99 | 10.13 | 9.82 | 25,641 |
| May 22 2024 | 9.98 | -0.37 | -3.57% | 10.42 | 10.42 | 9.97 | 20,631 |
| May 21 2024 | 10.35 | 0.24 | 2.37% | 10.21 | 10.44 | 10.17 | 13,255 |
| May 20 2024 | 10.11 | 0.05 | 0.50% | 10.07 | 10.38 | 9.85 | 19,711 |
| May 17 2024 | 10.06 | -0.14 | -1.37% | 10.20 | 10.33 | 9.98 | 20,484 |
| May 16 2024 | 10.20 | -0.60 | -5.56% | 10.84 | 11.03 | 10.14 | 32,782 |
| May 15 2024 | 10.80 | -0.29 | -2.61% | 11.00 | 11.12 | 10.79 | 12,019 |
| May 14 2024 | 11.09 | -0.10 | -0.89% | 11.20 | 11.43 | 10.91 | 17,110 |
| May 13 2024 | 11.19 | 0.15 | 1.36% | 11.04 | 11.40 | 11.03 | 21,446 |
| May 10 2024 | 11.04 | -0.01 | -0.09% | 11.04 | 11.22 | 10.84 | 14,257 |
| May 09 2024 | 11.05 | -0.05 | -0.45% | 11.10 | 11.10 | 10.30 | 24,957 |
| May 08 2024 | 11.10 | 0.18 | 1.65% | 10.90 | 11.14 | 10.72 | 11,271 |
| May 07 2024 | 10.92 | 0.01 | 0.09% | 10.92 | 11.30 | 10.92 | 19,147 |
| May 06 2024 | 10.91 | -0.03 | -0.27% | 10.88 | 11.11 | 10.67 | 19,760 |
| May 03 2024 | 10.94 | 0.79 | 7.78% | 10.29 | 11.00 | 10.29 | 37,281 |
| May 02 2024 | 10.15 | 0.44 | 4.53% | 9.92 | 10.21 | 9.88 | 23,372 |
| Apr 30 2024 | 9.71 | -0.26 | -2.61% | 9.98 | 10.10 | 9.65 | 46,976 |
| Apr 29 2024 | 9.97 | 0.21 | 2.15% | 9.82 | 10.22 | 9.82 | 29,510 |
| Apr 26 2024 | 9.76 | 0.50 | 5.40% | 9.24 | 9.84 | 9.24 | 28,389 |
| Apr 25 2024 | 9.26 | -0.32 | -3.34% | 9.58 | 9.58 | 8.87 | 43,357 |
| Apr 24 2024 | 9.58 | -0.35 | -3.52% | 9.96 | 10.05 | 9.57 | 26,884 |
| Apr 23 2024 | 9.93 | -0.23 | -2.26% | 10.10 | 10.16 | 9.92 | 18,657 |
| Apr 22 2024 | 10.16 | 0.22 | 2.21% | 10.01 | 10.28 | 9.94 | 20,950 |
| Apr 19 2024 | 9.94 | -0.13 | -1.29% | 10.00 | 10.67 | 9.85 | 31,206 |
| Apr 18 2024 | 10.07 | -0.38 | -3.64% | 10.47 | 10.81 | 9.73 | 100,299 |
| Apr 17 2024 | 10.45 | -0.04 | -0.38% | 10.60 | 10.98 | 10.30 | 25,481 |
| Apr 16 2024 | 10.49 | -0.31 | -2.87% | 10.54 | 10.66 | 9.89 | 44,815 |
| Apr 15 2024 | 10.80 | -0.38 | -3.40% | 11.16 | 11.50 | 10.45 | 52,257 |
| Apr 12 2024 | 11.18 | -1.19 | -9.62% | 12.47 | 12.56 | 11.00 | 77,858 |
| Apr 11 2024 | 12.37 | -0.43 | -3.36% | 12.80 | 12.83 | 12.33 | 20,718 |
| Apr 10 2024 | 12.80 | -0.87 | -6.36% | 13.68 | 13.68 | 12.69 | 33,344 |
| Apr 09 2024 | 13.67 | 0.42 | 3.17% | 13.35 | 13.75 | 13.30 | 17,447 |
| Apr 08 2024 | 13.25 | 0.33 | 2.55% | 12.96 | 13.57 | 12.96 | 16,935 |
| Apr 05 2024 | 12.92 | -0.17 | -1.30% | 13.04 | 13.20 | 12.84 | 14,180 |
| Apr 04 2024 | 13.09 | 0.54 | 4.30% | 12.55 | 13.47 | 12.55 | 30,155 |
| Apr 03 2024 | 12.55 | -0.08 | -0.63% | 12.66 | 12.70 | 12.29 | 18,035 |
| Apr 02 2024 | 12.63 | -0.30 | -2.32% | 12.97 | 13.06 | 12.60 | 24,466 |
| Apr 01 2024 | 12.93 | -0.12 | -0.92% | 13.07 | 13.40 | 12.66 | 34,551 |
| Mar 28 2024 | 13.05 | -1.01 | -7.18% | 14.46 | 14.51 | 13.01 | 48,288 |
| Mar 27 2024 | 14.06 | 0.04 | 0.29% | 14.00 | 14.35 | 13.86 | 14,517 |
