AZUL SA (AZUL4)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.97 | -11.1494252874 | 8.7 | 8.84 | 7.63 | 13098000 | 8.19314753 | PR |
| 4 | 0.35 | 4.74254742547 | 7.38 | 9.21 | 7.02 | 14941485 | 8.1722502 | PR |
| 12 | -2.31 | -23.0079681275 | 10.04 | 11.44 | 7.02 | 12963858 | 9.04733832 | PR |
| 26 | -5.72 | -42.5278810409 | 13.45 | 14.54 | 7.02 | 13563494 | 10.75650111 | PR |
| 52 | -11.28 | -59.3371909521 | 19.01 | 19.43 | 7.02 | 12934161 | 12.78215267 | PR |
| 156 | -32.08 | -80.5827681487 | 39.81 | 41.2 | 6.71 | 11501973 | 15.63831219 | PR |
| 260 | -41.82 | -84.3995963673 | 49.55 | 62.87 | 6.71 | 10765752 | 20.6177046 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943000 | 7.73 | -0.14 | -1.78 | 7.85 | 7.92 | 7.63 | 20651700 |
| 1721856600 | 7.87 | -0.22 | -2.72 | 8.0399999 | 8.13 | 7.78 | 11809800 |
| 1721770140 | 8.09 | -0.27 | -3.23 | 8.28 | 8.33 | 8.0399999 | 10773800 |
| 1721683800 | 8.36 | -0.02 | -0.24 | 8.45 | 8.66 | 8.35 | 10496100 |
| 1721424600 | 8.38 | 0.14 | 1.70 | 8.25 | 8.49 | 8.25 | 11841400 |
| 1721338200 | 8.24 | -0.62 | -7.00 | 8.7 | 8.84 | 8.01 | 20568900 |
| 1721251800 | 8.86 | -0.21 | -2.32 | 8.99 | 9.18 | 8.85 | 11253000 |
| 1721165340 | 9.07 | 0.09 | 1.00 | 8.95 | 9.21 | 8.9 | 11535200 |
| 1721079000 | 8.98 | 0.18 | 2.05 | 8.81 | 9.03 | 8.64 | 9360300 |
| 1720819800 | 8.8 | 0.16 | 1.85 | 8.71 | 8.89 | 8.2899999 | 12157600 |
| 1720733400 | 8.64 | 0.16 | 1.89 | 8.55 | 8.78 | 8.47 | 12808000 |
| 1720647000 | 8.48 | -0.42 | -4.72 | 8.83 | 8.96 | 8.46 | 16884000 |
| 1720560540 | 8.9 | 0.3 | 3.49 | 8.59 | 9.03 | 8.53 | 15995300 |
| 1720474200 | 8.6 | 0.37 | 4.50 | 8.2 | 8.7 | 8.09 | 17091500 |
| 1720215000 | 8.23 | 0.43 | 5.51 | 7.83 | 8.33 | 7.54 | 27282700 |
| 1720128540 | 7.8 | 0.29 | 3.86 | 7.75 | 7.85 | 7.52 | 15595600 |
| 1720042200 | 7.51 | 0.28 | 3.87 | 7.4 | 7.7 | 7.4 | 22053100 |
| 1719955800 | 7.23 | -0.06 | -0.82 | 7.35 | 7.37 | 7.02 | 13615600 |
| 1719869400 | 7.29 | -0.05 | -0.68 | 7.35 | 7.42 | 7.21 | 13676900 |
| 1719610200 | 7.34 | -0.48 | -6.14 | 7.74 | 7.84 | 7.29 | 18910400 |
| 1719523800 | 7.82 | 0.51 | 6.98 | 7.38 | 7.83 | 7.32 | 15120500 |
| 1719437400 | 7.31 | -0.43 | -5.56 | 7.55 | 7.56 | 7.3 | 15388600 |
| 1719351000 | 7.74 | -0.22 | -2.76 | 7.91 | 7.95 | 7.71 | 8782600 |
| 1719264600 | 7.96 | 0.26 | 3.38 | 7.71 | 8.0399999 | 7.71 | 11284700 |
| 1719005400 | 7.7 | -0.04 | -0.52 | 7.77 | 7.99 | 7.64 | 18334300 |
| 1718918940 | 7.74 | -0.34 | -4.21 | 8.25 | 8.45 | 7.71 | 21000800 |
| 1718832540 | 8.08 | -0.37 | -4.38 | 8.47 | 8.52 | 8.06 | 14593500 |
| 1718746200 | 8.45 | -0.54 | -6.01 | 8.99 | 9.05 | 8.42 | 13673400 |
| 1718659800 | 8.99 | -0.15 | -1.64 | 9.08 | 9.14 | 8.91 | 8257800 |
| 1718400600 | 9.14 | -0.05 | -0.54 | 9.19 | 9.31 | 9.06 | 8725000 |
| 1718314200 | 9.19 | -0.13 | -1.39 | 9.28 | 9.34 | 9.1 | 7267700 |
| 1718227800 | 9.32 | -0.2 | -2.10 | 9.65 | 9.75 | 9.25 | 8310100 |
| 1718141400 | 9.52 | 0.35 | 3.82 | 9.1 | 9.58 | 9.1 | 6733700 |
| 1718055000 | 9.17 | -0.03 | -0.33 | 9.25 | 9.34 | 9.14 | 5673200 |
| 1717795800 | 9.2 | -0.44 | -4.56 | 9.4 | 9.48 | 9.08 | 11028100 |
| 1717709400 | 9.64 | 0.28 | 2.99 | 9.51 | 9.71 | 9.44 | 10701300 |
| 1717622940 | 9.36 | 0.19 | 2.07 | 9.2 | 9.65 | 9.19 | 10965600 |
| 1717536600 | 9.17 | -0.23 | -2.45 | 9.36 | 9.39 | 9.1199999 | 9402600 |
| 1717450200 | 9.4 | -0.08 | -0.84 | 9.55 | 9.65 | 9.26 | 10388400 |
| 1717191000 | 9.48 | 0.22 | 2.38 | 9.35 | 9.67 | 9.21 | 14728600 |
| 1717018140 | 9.26 | -0.38 | -3.94 | 9.6 | 9.75 | 9.23 | 14398200 |
| 1716931740 | 9.64 | -0.49 | -4.84 | 10.27 | 10.37 | 9.6 | 16130200 |
| 1716845340 | 10.13 | -0.22 | -2.13 | 10.43 | 10.65 | 9.99 | 7801900 |
| 1716586200 | 10.35 | 0.46 | 4.65 | 10.21 | 10.87 | 10.2 | 21574000 |
| 1716499800 | 9.89 | -0.07 | -0.70 | 10 | 10.14 | 9.83 | 7397600 |
| 1716413340 | 9.96 | -0.44 | -4.23 | 10.3 | 10.34 | 9.96 | 8076200 |
| 1716327000 | 10.4 | 0.2 | 1.96 | 10.3 | 10.44 | 10.16 | 7119900 |
| 1716240600 | 10.2 | 0.13 | 1.29 | 10.1 | 10.38 | 9.84 | 10410600 |
| 1715981400 | 10.07 | -0.13 | -1.27 | 10.19 | 10.26 | 9.98 | 11063000 |
| 1715895000 | 10.2 | -0.6 | -5.56 | 10.92 | 11.03 | 10.13 | 19075200 |
| 1715808600 | 10.8 | -0.25 | -2.26 | 10.99 | 11.13 | 10.76 | 10459400 |
| 1715722200 | 11.05 | -0.12 | -1.07 | 11.22 | 11.44 | 10.9 | 13941100 |
| 1715635800 | 11.17 | 0.14 | 1.27 | 11.1 | 11.41 | 11.03 | 16075900 |
| 1715376600 | 11.03 | 0.03 | 0.27 | 11.08 | 11.22 | 10.88 | 10789600 |
| 1715290140 | 11 | -0.11 | -0.99 | 10.88 | 11.08 | 10.37 | 15874800 |
| 1715203800 | 11.11 | 0.21 | 1.93 | 10.86 | 11.12 | 10.72 | 5236500 |
| 1715117400 | 10.9 | -0.02 | -0.18 | 11.03 | 11.31 | 10.9 | 10022900 |
| 1715031000 | 10.92 | -0.03 | -0.27 | 10.8 | 11.11 | 10.77 | 10868600 |
| 1714771800 | 10.95 | 0.79 | 7.78 | 10.55 | 11 | 10.53 | 22415000 |
| 1714685400 | 10.16 | 0.44 | 4.53 | 10.04 | 10.21 | 9.9 | 12067300 |
| 1714512600 | 9.72 | -0.28 | -2.80 | 9.7899999 | 10.1 | 9.66 | 12679600 |
| 1714426200 | 10 | 0.25 | 2.56 | 9.82 | 10.22 | 9.82 | 18155700 |
| 1714167000 | 9.75 | 0.5 | 5.41 | 9.45 | 9.84 | 9.32 | 15579500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
