AZUL SA (AZUL4T)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733866140 | 4.5199999 | -0.03 | -0.66 | 4.55 | 4.5599999 | 4.5 | 5700 |
| 1733779740 | 4.55 | 0.11 | 2.48 | 4.44 | 4.55 | 4.43 | 300 |
| 1733520600 | 4.44 | -0.46 | -9.39 | 4.71 | 4.8099999 | 4.43 | 127000 |
| 1733434200 | 4.9 | 0.13 | 2.73 | 4.8 | 5.38 | 4.76 | 126900 |
| 1733347800 | 4.7699999 | 0.1 | 2.14 | 4.61 | 4.7699999 | 4.58 | 5400 |
| 1733261340 | 4.67 | 0.04 | 0.86 | 4.7699999 | 4.78 | 4.66 | 100300 |
| 1733174940 | 4.63 | -0.18 | -3.74 | 4.89 | 4.9 | 4.62 | 13400 |
| 1732915740 | 4.8099999 | -0.02 | -0.41 | 4.83 | 4.91 | 4.73 | 2700 |
| 1732829400 | 4.83 | -0.35 | -6.76 | 5.1 | 5.2 | 4.82 | 84100 |
| 1732743000 | 5.18 | -0.39 | -7.00 | 5.39 | 5.4 | 5.17 | 4300 |
| 1732656600 | 5.57 | 0.32 | 6.10 | 5.5599999 | 5.57 | 5.5599999 | 4000 |
| 1732570140 | 5.25 | 0.35 | 7.14 | 5.09 | 5.37 | 5.09 | 22000 |
| 1732310940 | 4.9 | -0.18 | -3.54 | 4.88 | 5.07 | 4.88 | 20000 |
| 1732224600 | 5.08 | 0.1 | 2.01 | 4.94 | 5.16 | 4.91 | 70700 |
| 1732051800 | 4.98 | -0.03 | -0.60 | 5.19 | 5.2 | 4.91 | 188400 |
| 1731965340 | 5.01 | -0.58 | -10.38 | 5.21 | 5.85 | 5 | 3500 |
| 1731619800 | 5.59 | 0.5 | 9.82 | 5.66 | 5.67 | 5.58 | 400 |
| 1731533400 | 5.09 | -0.06 | -1.17 | 5.22 | 5.28 | 5.08 | 1500 |
| 1731446940 | 5.15 | -0.18 | -3.38 | 5.2 | 5.8 | 5.14 | 5600 |
| 1731360540 | 5.33 | 0.15 | 2.90 | 5.32 | 5.33 | 5.32 | 100 |
| 1731101400 | 5.18 | 0.01 | 0.19 | 5.1 | 5.3 | 5.04 | 31600 |
| 1731014940 | 5.17 | -0.33 | -6.00 | 5.35 | 5.36 | 5.14 | 25100 |
| 1730928600 | 5.5 | 0.37 | 7.21 | 5.3 | 5.5599999 | 5.24 | 102500 |
| 1730842200 | 5.13 | -0.02 | -0.39 | 5.16 | 5.17 | 5.12 | 600 |
| 1730755800 | 5.15 | -0.35 | -6.36 | 5.39 | 5.58 | 5.14 | 33500 |
| 1730496600 | 5.5 | -0.33 | -5.66 | 5.64 | 5.66 | 5.38 | 55700 |
| 1730410200 | 5.83 | -0.22 | -3.64 | 5.84 | 5.87 | 5.73 | 24600 |
| 1730323800 | 6.05 | 0.21 | 3.60 | 5.92 | 6.05 | 5.92 | 9400 |
| 1730237340 | 5.84 | -0.43 | -6.86 | 6.09 | 6.11 | 5.83 | 600 |
| 1730151000 | 6.2699999 | 0.77 | 14.00 | 6.26 | 6.2699999 | 6.26 | 3700 |
| 1729891800 | 5.5 | -0.05 | -0.90 | 5.55 | 6.15 | 5.41 | 41700 |
| 1729805400 | 5.55 | -0.11 | -1.94 | 5.5199999 | 5.64 | 5.5199999 | 8100 |
| 1729719000 | 5.66 | -0.08 | -1.39 | 5.75 | 5.76 | 5.53 | 88800 |
| 1729632600 | 5.74 | -0.25 | -4.17 | 5.87 | 5.88 | 5.73 | 10200 |
| 1729546140 | 5.99 | -0.32 | -5.07 | 6.09 | 6.1 | 5.98 | 41000 |
| 1729287000 | 6.3099999 | 0.17 | 2.77 | 6.21 | 6.3099999 | 6.04 | 11300 |
| 1729200540 | 6.14 | -0.05 | -0.81 | 6.18 | 6.23 | 6.13 | 21100 |
| 1729114140 | 6.19 | 0.13 | 2.15 | 6.2 | 6.21 | 6.08 | 259400 |
| 1729027740 | 6.0599999 | -0.01 | -0.16 | 6.33 | 6.34 | 6.05 | 11100 |
| 1728941340 | 6.07 | 0.16 | 2.71 | 6.0599999 | 6.07 | 6.0599999 | 5500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
