Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AZUL4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 9.72 | -0.28 | -2.80% | 9.79 | 10.10 | 9.66 | 12,679,600 |
| Apr 29 2024 | 10.00 | 0.25 | 2.56% | 9.82 | 10.22 | 9.82 | 18,155,700 |
| Apr 26 2024 | 9.75 | 0.50 | 5.41% | 9.45 | 9.84 | 9.32 | 15,579,500 |
| Apr 25 2024 | 9.25 | -0.30 | -3.14% | 9.45 | 9.45 | 8.86 | 26,349,100 |
| Apr 24 2024 | 9.55 | -0.35 | -3.54% | 9.99 | 10.05 | 9.55 | 14,749,700 |
| Apr 23 2024 | 9.90 | -0.26 | -2.56% | 10.06 | 10.15 | 9.90 | 10,891,500 |
| Apr 22 2024 | 10.16 | 0.24 | 2.42% | 10.01 | 10.29 | 9.93 | 13,031,700 |
| Apr 19 2024 | 9.92 | -0.13 | -1.29% | 10.00 | 10.32 | 9.85 | 20,007,500 |
| Apr 18 2024 | 10.05 | -0.38 | -3.64% | 10.38 | 10.81 | 9.72 | 30,665,600 |
| Apr 17 2024 | 10.43 | -0.06 | -0.57% | 10.86 | 11.00 | 10.29 | 16,301,900 |
| Apr 16 2024 | 10.49 | -0.18 | -1.69% | 10.35 | 10.66 | 9.88 | 25,519,700 |
| Apr 15 2024 | 10.67 | -0.50 | -4.48% | 11.16 | 11.34 | 10.44 | 26,136,800 |
| Apr 12 2024 | 11.17 | -1.20 | -9.70% | 12.25 | 12.25 | 11.03 | 30,064,400 |
| Apr 11 2024 | 12.37 | -0.43 | -3.36% | 12.79 | 12.83 | 12.33 | 9,661,300 |
| Apr 10 2024 | 12.80 | -0.85 | -6.23% | 13.53 | 13.57 | 12.68 | 14,445,900 |
| Apr 09 2024 | 13.65 | 0.30 | 2.25% | 13.43 | 13.76 | 13.31 | 6,276,400 |
| Apr 08 2024 | 13.35 | 0.47 | 3.65% | 13.05 | 13.58 | 12.95 | 8,162,600 |
| Apr 05 2024 | 12.88 | -0.17 | -1.30% | 13.00 | 13.20 | 12.84 | 6,584,600 |
| Apr 04 2024 | 13.05 | 0.50 | 3.98% | 12.60 | 13.48 | 12.60 | 14,816,800 |
| Apr 03 2024 | 12.55 | -0.05 | -0.40% | 12.58 | 12.67 | 12.28 | 9,503,700 |
| Apr 02 2024 | 12.60 | -0.31 | -2.40% | 12.93 | 13.09 | 12.60 | 8,600,000 |
| Apr 01 2024 | 12.91 | -0.14 | -1.07% | 13.36 | 13.39 | 12.66 | 14,146,400 |
| Mar 28 2024 | 13.05 | -1.08 | -7.64% | 14.50 | 14.52 | 13.00 | 21,240,700 |
| Mar 27 2024 | 14.13 | 0.13 | 0.93% | 14.02 | 14.35 | 13.86 | 7,042,500 |
| Mar 26 2024 | 14.00 | -0.08 | -0.57% | 14.10 | 14.45 | 13.93 | 7,535,600 |
| Mar 25 2024 | 14.08 | 0.08 | 0.57% | 13.91 | 14.20 | 13.90 | 5,002,000 |
| Mar 22 2024 | 14.00 | -0.20 | -1.41% | 14.16 | 14.42 | 14.00 | 7,865,200 |
| Mar 21 2024 | 14.20 | -0.28 | -1.93% | 14.40 | 14.49 | 14.08 | 11,648,500 |
| Mar 20 2024 | 14.48 | 0.68 | 4.93% | 13.79 | 14.54 | 13.75 | 14,253,000 |
| Mar 19 2024 | 13.80 | -0.01 | -0.07% | 13.83 | 14.09 | 13.60 | 11,555,200 |
| Mar 18 2024 | 13.81 | 0.37 | 2.75% | 13.54 | 13.85 | 13.16 | 20,859,900 |
| Mar 15 2024 | 13.44 | 0.79 | 6.25% | 12.65 | 13.53 | 12.36 | 23,756,200 |
| Mar 14 2024 | 12.65 | -0.04 | -0.32% | 12.80 | 12.80 | 12.36 | 8,052,500 |
| Mar 13 2024 | 12.69 | 0.25 | 2.01% | 12.44 | 12.87 | 12.26 | 10,504,200 |
| Mar 12 2024 | 12.44 | 0.29 | 2.39% | 12.16 | 12.60 | 11.93 | 14,169,900 |
| Mar 11 2024 | 12.15 | -0.14 | -1.14% | 12.15 | 12.41 | 12.08 | 9,434,000 |
| Mar 08 2024 | 12.29 | 0.20 | 1.65% | 11.96 | 12.65 | 11.88 | 10,913,600 |
| Mar 07 2024 | 12.09 | -0.22 | -1.79% | 12.33 | 12.45 | 12.05 | 6,427,600 |
| Mar 06 2024 | 12.31 | -0.05 | -0.40% | 12.51 | 12.68 | 12.18 | 10,095,100 |
| Mar 05 2024 | 12.36 | 0.46 | 3.87% | 12.16 | 12.69 | 12.15 | 22,145,700 |
| Mar 04 2024 | 11.90 | -0.35 | -2.86% | 12.30 | 12.33 | 11.88 | 9,338,600 |
| Mar 01 2024 | 12.25 | 0.16 | 1.32% | 12.11 | 12.31 | 11.86 | 9,930,800 |
| Feb 29 2024 | 12.09 | -0.19 | -1.55% | 12.20 | 12.43 | 11.99 | 9,378,300 |
| Feb 28 2024 | 12.28 | -0.29 | -2.31% | 12.45 | 12.56 | 12.24 | 9,621,700 |
| Feb 27 2024 | 12.57 | 0.84 | 7.16% | 11.87 | 12.62 | 11.86 | 18,106,600 |
| Feb 26 2024 | 11.73 | -0.01 | -0.09% | 11.75 | 11.95 | 11.62 | 10,429,500 |
| Feb 23 2024 | 11.74 | -0.28 | -2.33% | 12.10 | 12.24 | 11.74 | 11,075,700 |
| Feb 22 2024 | 12.02 | 0.20 | 1.69% | 11.95 | 12.33 | 11.95 | 12,953,300 |
| Feb 21 2024 | 11.82 | -0.54 | -4.37% | 12.30 | 12.31 | 11.80 | 11,426,800 |
| Feb 20 2024 | 12.36 | 0.39 | 3.26% | 11.94 | 12.40 | 11.72 | 13,216,400 |
| Feb 19 2024 | 11.97 | -0.23 | -1.89% | 12.17 | 12.17 | 11.91 | 7,331,800 |
| Feb 16 2024 | 12.20 | 0.04 | 0.33% | 12.26 | 12.59 | 11.90 | 13,198,400 |
| Feb 15 2024 | 12.16 | 0.02 | 0.16% | 12.18 | 12.50 | 12.07 | 11,384,000 |
| Feb 14 2024 | 12.14 | -0.01 | -0.08% | 12.00 | 12.34 | 11.90 | 10,280,300 |
| Feb 09 2024 | 12.15 | -0.23 | -1.86% | 12.40 | 12.57 | 12.08 | 11,611,000 |
| Feb 08 2024 | 12.38 | -0.63 | -4.84% | 12.95 | 13.00 | 12.07 | 22,973,900 |
| Feb 07 2024 | 13.01 | -0.39 | -2.91% | 13.29 | 13.34 | 12.94 | 10,489,600 |
| Feb 06 2024 | 13.40 | 0.49 | 3.80% | 12.95 | 13.61 | 12.95 | 15,043,800 |
| Feb 05 2024 | 12.91 | -0.82 | -5.97% | 13.50 | 13.84 | 12.88 | 14,663,600 |
| Feb 02 2024 | 13.73 | 0.48 | 3.62% | 14.07 | 14.23 | 13.43 | 17,677,200 |
