Azul SA (AZUL) Historical Stock Data

2.55 ↑0.03 (1.19%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AZUL is down -0.59% a day on average. There have been 14 days where Azul SA closed green and 16 days where AZUL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	2.51	2.55	↑$0.04 (1.59%)	2.49	2.58	1.09M
2024-11-21	2.51	2.52	↑$0.01 (0.40%)	2.50	2.57	1.18M
2024-11-20	2.50	2.57	↑$0.07 (2.80%)	2.48	2.68	1.01M
2024-11-19	2.53	2.50	↓$0.03 (-1.19%)	2.48	2.57	1.75M
2024-11-18	2.73	2.56	↓$0.17 (-6.23%)	2.52	2.79	2.54M
2024-11-15	2.81	2.67	↓$0.14 (-4.98%)	2.61	2.84	1.66M
2024-11-14	2.82	2.78	↓$0.04 (-1.42%)	2.74	2.89	2.67M
2024-11-13	2.68	2.69	↑$0.01 (0.37%)	2.61	2.73	1.25M
2024-11-12	2.66	2.72	↑$0.06 (2.26%)	2.62	2.75	0.99M
2024-11-11	2.61	2.67	↑$0.06 (2.30%)	2.60	2.69	766.75K
2024-11-08	2.69	2.68	↓$0.01 (-0.37%)	2.57	2.70	1.12M
2024-11-07	2.83	2.74	↓$0.09 (-3.18%)	2.67	2.88	830.27K
2024-11-06	2.69	2.85	↑$0.16 (5.95%)	2.64	2.85	1.41M
2024-11-05	2.62	2.77	↑$0.15 (5.73%)	2.62	2.83	1.24M
2024-11-04	2.78	2.65	↓$0.13 (-4.68%)	2.63	2.79	753.91K
2024-11-01	2.88	2.70	↓$0.18 (-6.25%)	2.68	2.91	1.33M
2024-10-31	2.98	2.91	↓$0.07 (-2.35%)	2.90	2.99	591.34K
2024-10-30	3.01	2.99	↓$0.02 (-0.66%)	2.97	3.10	795.45K
2024-10-29	3.23	2.99	↓$0.24 (-7.43%)	2.98	3.24	2.96M
2024-10-28	3.06	3.21	↑$0.15 (4.90%)	3.05	3.31	2.82M
2024-10-25	2.87	2.80	↓$0.07 (-2.44%)	2.80	2.91	1.33M
2024-10-24	2.85	2.89	↑$0.04 (1.40%)	2.84	3.00	1.20M
2024-10-23	3.00	2.91	↓$0.09 (-3.00%)	2.87	3.01	1.08M
2024-10-22	3.13	3.02	↓$0.11 (-3.51%)	2.98	3.15	2.56M
2024-10-21	3.13	3.13	↑$0.00 (0.00%)	3.07	3.18	1.83M
2024-10-18	3.25	3.13	↓$0.12 (-3.69%)	3.08	3.26	786.06K
2024-10-17	3.23	3.25	↑$0.02 (0.62%)	3.18	3.28	699.53K
2024-10-16	3.11	3.27	↑$0.16 (5.14%)	3.11	3.29	791.62K
2024-10-15	3.28	3.15	↓$0.13 (-3.96%)	3.10	3.28	766.19K
2024-10-14	3.15	3.28	↑$0.13 (4.13%)	3.13	3.29	1.02M