AZUL SA (AZUL4F)
BOV
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 3.8 | -0.09 | -2.31 | 3.92 | 3.93 | 3.8 | 13581 |
| 1739914140 | 3.89 | -0.03 | -0.77 | 3.94 | 4.01 | 3.86 | 10153 |
| 1739827800 | 3.92 | 0.07 | 1.82 | 3.84 | 4.05 | 3.84 | 21433 |
| 1739568600 | 3.85 | 0.21 | 5.77 | 3.6 | 3.85 | 3.57 | 17475 |
| 1739482140 | 3.64 | 0.09 | 2.54 | 3.59 | 3.72 | 3.55 | 15445 |
| 1739395740 | 3.55 | 0.03 | 0.85 | 3.55 | 3.64 | 3.42 | 19681 |
| 1739309400 | 3.52 | -0.19 | -5.12 | 3.62 | 3.71 | 3.48 | 47262 |
| 1739222940 | 3.71 | -0.04 | -1.07 | 3.82 | 3.83 | 3.63 | 45106 |
| 1738963800 | 3.75 | -0.21 | -5.30 | 3.98 | 3.99 | 3.7 | 36046 |
| 1738877340 | 3.96 | 0.12 | 3.13 | 3.84 | 4.01 | 3.78 | 22847 |
| 1738790940 | 3.84 | -0.34 | -8.13 | 4.17 | 4.23 | 3.8 | 40251 |
| 1738704600 | 4.18 | -0.14 | -3.24 | 4.34 | 4.37 | 4.18 | 19155 |
| 1738618200 | 4.32 | -0.28 | -6.09 | 4.58 | 4.61 | 4.28 | 27619 |
| 1738358940 | 4.6 | -0.02 | -0.43 | 4.62 | 4.63 | 4.46 | 17853 |
| 1738272540 | 4.62 | 0.1 | 2.21 | 4.5199999 | 4.62 | 4.49 | 12770 |
| 1738186200 | 4.5199999 | 0.05 | 1.12 | 4.66 | 4.79 | 4.47 | 24843 |
| 1738099740 | 4.47 | -0.19 | -4.08 | 4.61 | 4.75 | 4.45 | 13363 |
| 1738013340 | 4.66 | 0.09 | 1.97 | 4.51 | 4.7 | 4.41 | 19037 |
| 1737754200 | 4.57 | -0.03 | -0.65 | 4.59 | 4.63 | 4.47 | 11916 |
| 1737667740 | 4.6 | 0.3 | 6.98 | 4.59 | 4.68 | 4.47 | 16530 |
| 1737581400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1737495000 | 4.3 | -0.08 | -1.83 | 4.34 | 4.34 | 4.21 | 11641 |
| 1737408600 | 4.38 | -0.07 | -1.57 | 4.43 | 4.44 | 4.29 | 14992 |
| 1737149400 | 4.45 | -0.09 | -1.98 | 4.59 | 4.6 | 4.38 | 20788 |
| 1737062940 | 4.54 | 0.14 | 3.18 | 4.65 | 4.94 | 4.5 | 98053 |
| 1736976540 | 4.4 | 0.28 | 6.80 | 4.16 | 4.41 | 4.16 | 39731 |
| 1736890140 | 4.12 | -0.03 | -0.72 | 4.11 | 4.17 | 4.0599999 | 40857 |
| 1736803740 | 4.15 | 0.02 | 0.48 | 4.14 | 4.16 | 4.04 | 86127 |
| 1736544540 | 4.13 | -0.27 | -6.14 | 4.34 | 4.45 | 4.08 | 66540 |
| 1736458140 | 4.4 | 0.25 | 6.02 | 4.21 | 4.55 | 4.2 | 26056 |
| 1736371740 | 4.15 | 0.01 | 0.24 | 4.2 | 4.22 | 4.0599999 | 24103 |
| 1736285400 | 4.14 | -0.15 | -3.50 | 4.34 | 4.36 | 4.14 | 24478 |
| 1736198940 | 4.29 | 0.56 | 15.01 | 3.82 | 4.3099999 | 3.82 | 57868 |
| 1735939740 | 3.73 | 0.09 | 2.47 | 3.7 | 3.8 | 3.62 | 21525 |
| 1735853400 | 3.64 | 0.05 | 1.39 | 3.54 | 3.77 | 3.49 | 21561 |
| 1735594200 | 3.59 | 0.2 | 5.90 | 3.36 | 3.59 | 3.32 | 21341 |
| 1735334940 | 3.39 | 0.06 | 1.80 | 3.35 | 3.45 | 3.31 | 41153 |
| 1735248540 | 3.33 | -0.04 | -1.19 | 3.34 | 3.4 | 3.24 | 100340 |
| 1734989340 | 3.37 | -0.3 | -8.17 | 3.65 | 3.69 | 3.33 | 97120 |
| 1734730200 | 3.67 | -0.07 | -1.87 | 3.72 | 3.77 | 3.62 | 54051 |
| 1734643800 | 3.74 | 0.14 | 3.89 | 3.61 | 3.79 | 3.6 | 25524 |
| 1734557400 | 3.6 | -0.49 | -11.98 | 4.01 | 4.03 | 3.53 | 97825 |
| 1734470940 | 4.09 | 0.02 | 0.49 | 4.03 | 4.12 | 3.88 | 39417 |
| 1734384540 | 4.07 | -0.07 | -1.69 | 4.18 | 4.2699999 | 4 | 46917 |
| 1734125340 | 4.14 | -0.08 | -1.90 | 4.2699999 | 4.33 | 4.12 | 91734 |
| 1734039000 | 4.22 | -0.19 | -4.31 | 4.44 | 4.5 | 4.15 | 51060 |
| 1733952540 | 4.41 | -0.06 | -1.34 | 4.51 | 4.61 | 4.26 | 52674 |
| 1733866140 | 4.47 | 0.02 | 0.45 | 4.41 | 4.57 | 4.35 | 57132 |
| 1733779740 | 4.45 | -0.04 | -0.89 | 4.37 | 4.59 | 4.35 | 22973 |
| 1733520600 | 4.49 | -0.17 | -3.65 | 4.71 | 4.79 | 4.36 | 66717 |
| 1733434200 | 4.66 | 0.08 | 1.75 | 4.79 | 4.84 | 4.65 | 24094 |
| 1733347800 | 4.58 | -0.09 | -1.93 | 4.67 | 4.76 | 4.53 | 108527 |
| 1733261340 | 4.67 | 0.09 | 1.97 | 4.54 | 4.82 | 4.54 | 56257 |
| 1733174940 | 4.58 | -0.32 | -6.53 | 4.93 | 4.96 | 4.5599999 | 123081 |
| 1732915740 | 4.9 | 0.01 | 0.20 | 4.94 | 4.96 | 4.7 | 31616 |
| 1732829400 | 4.89 | -0.22 | -4.31 | 5.16 | 5.21 | 4.7699999 | 31103 |
| 1732743000 | 5.11 | -0.2 | -3.77 | 5.36 | 5.43 | 5.09 | 39293 |
| 1732656600 | 5.3099999 | -0.14 | -2.57 | 5.4 | 5.61 | 5.3 | 43829 |
| 1732570140 | 5.45 | 0.49 | 9.88 | 4.96 | 5.51 | 4.95 | 79585 |
| 1732310940 | 4.96 | 0.11 | 2.27 | 4.86 | 4.98 | 4.83 | 17412 |
| 1732224600 | 4.85 | -0.01 | -0.21 | 4.91 | 5 | 4.84 | 38541 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
