AZUL SA (AZUL4T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 3.86 | -0.24 | -5.85 | 3.85 | 3.86 | 3.85 | 300 |
| 1741382940 | 4.1 | -0.35 | -7.87 | 3.8 | 4.11 | 3.79 | 1102980 |
| 1741296540 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1741210140 | 4.45 | 0.6 | 15.58 | 3.9 | 4.45 | 3.9 | 25000 |
| 1740778200 | 3.85 | -0.06 | -1.53 | 3.91 | 3.92 | 3.74 | 22600 |
| 1740691740 | 3.91 | 0.07 | 1.82 | 3.94 | 3.95 | 3.9 | 21000 |
| 1740605400 | 3.84 | -0.43 | -10.07 | 3.93 | 4.16 | 3.83 | 100000 |
| 1740519000 | 4.2699999 | 0.29 | 7.29 | 3.83 | 4.2699999 | 3.83 | 900 |
| 1740432540 | 3.98 | 0.33 | 9.04 | 3.93 | 3.98 | 3.86 | 21700 |
| 1740173400 | 3.65 | -0.18 | -4.70 | 3.72 | 3.93 | 3.58 | 35700 |
| 1740087000 | 3.83 | -0.03 | -0.78 | 4.07 | 4.08 | 3.75 | 73900 |
| 1740000540 | 3.86 | -0.16 | -3.98 | 3.86 | 3.87 | 3.83 | 16000 |
| 1739914140 | 4.0199999 | -0.01 | -0.25 | 3.95 | 4.0199999 | 3.92 | 71300 |
| 1739827800 | 4.03 | 0.12 | 3.07 | 4.01 | 4.26 | 3.96 | 104300 |
| 1739568600 | 3.91 | 0.22 | 5.96 | 3.9 | 3.91 | 3.9 | 100 |
| 1739482140 | 3.69 | 0.03 | 0.82 | 3.76 | 3.77 | 3.68 | 20100 |
| 1739395740 | 3.66 | 0.06 | 1.67 | 3.51 | 3.66 | 3.51 | 300 |
| 1739309400 | 3.6 | -0.16 | -4.26 | 3.61 | 3.76 | 3.54 | 276300 |
| 1739222940 | 3.76 | -0.13 | -3.34 | 3.84 | 3.86 | 3.72 | 3000 |
| 1738963800 | 3.89 | -0.11 | -2.75 | 3.87 | 3.96 | 3.73 | 21200 |
| 1738877340 | 4 | 0.08 | 2.04 | 4 | 4.05 | 3.98 | 35400 |
| 1738790940 | 3.92 | -0.34 | -7.98 | 4.17 | 4.59 | 3.89 | 41200 |
| 1738704600 | 4.26 | -0.18 | -4.05 | 4.38 | 4.41 | 4.24 | 35200 |
| 1738618200 | 4.44 | -0.06 | -1.33 | 4.75 | 4.76 | 4.34 | 90900 |
| 1738358940 | 4.5 | -0.18 | -3.85 | 4.49 | 4.5 | 4.49 | 600 |
| 1738272540 | 4.68 | 0.04 | 0.86 | 4.55 | 4.72 | 4.55 | 21000 |
| 1738186200 | 4.64 | 0.13 | 2.88 | 4.83 | 4.84 | 4.63 | 1000 |
| 1738099740 | 4.51 | -0.29 | -6.04 | 4.99 | 5 | 4.5 | 211600 |
| 1738013340 | 4.8 | 0.06 | 1.27 | 4.5 | 4.8 | 4.5 | 6700 |
| 1737754200 | 4.74 | 0.02 | 0.42 | 4.73 | 4.74 | 4.73 | 8400 |
| 1737667740 | 4.72 | 0.1 | 2.16 | 4.71 | 4.79 | 4.54 | 11100 |
| 1737581400 | 4.62 | -0.31 | -6.29 | 4.76 | 4.7699999 | 4.61 | 6400 |
| 1737495000 | 4.93 | 0.51 | 11.54 | 4.92 | 4.93 | 4.92 | 100 |
| 1737408600 | 4.42 | -0.12 | -2.64 | 4.4 | 4.47 | 4.4 | 37300 |
| 1737149400 | 4.54 | -0.03 | -0.66 | 4.5599999 | 4.66 | 4.53 | 27500 |
| 1737062940 | 4.57 | 0.47 | 11.46 | 4.76 | 5.34 | 4.5599999 | 25400 |
| 1736976540 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1736890140 | 4.1 | -0.03 | -0.73 | 4.2 | 4.21 | 4.09 | 800 |
| 1736803740 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1736544540 | 4.13 | -0.47 | -10.22 | 4.22 | 4.2699999 | 4.12 | 11800 |
| 1736458140 | 4.6 | 0.29 | 6.73 | 4.43 | 4.6 | 4.43 | 400 |
| 1736371740 | 4.3099999 | -0.1 | -2.27 | 4.13 | 4.3099999 | 4.13 | 800 |
| 1736285400 | 4.41 | 0.24 | 5.76 | 4.28 | 4.41 | 4.28 | 3300 |
| 1736198940 | 4.17 | 0.53 | 14.56 | 4.11 | 4.17 | 4.08 | 6600 |
| 1735939740 | 3.64 | -0.11 | -2.93 | 3.83 | 3.84 | 3.63 | 25400 |
| 1735853400 | 3.75 | 0.3 | 8.70 | 3.55 | 3.77 | 3.55 | 26700 |
| 1735594200 | 3.45 | 0.02 | 0.58 | 3.48 | 3.49 | 3.44 | 1200 |
| 1735334940 | 3.43 | 0.04 | 1.18 | 3.41 | 3.62 | 3.41 | 39846 |
| 1735248540 | 3.39 | -0.46 | -11.95 | 3.33 | 3.42 | 3.31 | 238800 |
| 1734989340 | 3.85 | 0.15 | 4.05 | 3.58 | 3.85 | 3.37 | 52300 |
| 1734730200 | 3.7 | -0.13 | -3.39 | 3.98 | 3.99 | 3.69 | 67800 |
| 1734643800 | 3.83 | -0.01 | -0.26 | 3.75 | 3.83 | 3.7 | 22000 |
| 1734557400 | 3.84 | -0.35 | -8.35 | 3.91 | 4.07 | 3.83 | 9100 |
| 1734470940 | 4.19 | 0.02 | 0.48 | 4.08 | 4.21 | 4.01 | 23900 |
| 1734384540 | 4.17 | -0.19 | -4.36 | 4.26 | 4.2699999 | 4.11 | 71000 |
| 1734125340 | 4.36 | -0.09 | -2.02 | 4.26 | 4.36 | 4.26 | 30300 |
| 1734039000 | 4.45 | -0.17 | -3.68 | 4.47 | 4.55 | 4.22 | 80800 |
| 1733952540 | 4.62 | 0.1 | 2.21 | 4.43 | 4.62 | 4.3099999 | 8300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
