Azul SA (AZUL)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -20.814479638 | 2.21 | 2.3 | 1.68 | 1622992 | 2.08867895 | DR |
| 4 | -0.75 | -30 | 2.5 | 2.85 | 1.68 | 1610967 | 2.34662754 | DR |
| 12 | -1.04 | -37.2759856631 | 2.79 | 3.85 | 1.68 | 1629727 | 2.81019303 | DR |
| 26 | -3.19 | -64.5748987854 | 4.94 | 5.08 | 1.68 | 2255064 | 3.24317226 | DR |
| 52 | -7.9 | -81.8652849741 | 9.65 | 10.37 | 1.68 | 1900315 | 4.78476654 | DR |
| 156 | -11.16 | -86.4446165763 | 12.91 | 17.46 | 1.68 | 2168900 | 7.91216344 | DR |
| 260 | -40.51 | -95.8589682915 | 42.26 | 44.55 | 1.68 | 2009420 | 10.87711649 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733355600 | 2.29 | -0.03 | -1.29 | 2.3 | 2.325 | 2.25 | 1310149 |
| 1733269200 | 2.32 | 0.04 | 1.75 | 2.3 | 2.3849999 | 2.2799999 | 1162111 |
| 1733182800 | 2.2799999 | -0.07 | -2.98 | 2.4 | 2.41 | 2.25 | 2124907 |
| 1732917840 | 2.35 | -0.26 | -9.96 | 2.38 | 2.43 | 2.3301 | 2090165 |
| 1732750800 | 2.61 | -0.11 | -4.04 | 2.72 | 2.7599999 | 2.575 | 1841738 |
| 1732664400 | 2.72 | -0.05 | -1.81 | 2.79 | 2.85 | 2.72 | 1308986 |
| 1732578000 | 2.77 | 0.22 | 8.63 | 2.61 | 2.82 | 2.6 | 3294638 |
| 1732318800 | 2.55 | 0.03 | 1.19 | 2.5099999 | 2.58 | 2.487 | 1091953 |
| 1732232400 | 2.52 | -0.05 | -1.95 | 2.5099999 | 2.57 | 2.5 | 1179603 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
