Azul SA (AZUL) Historical Stock Data
2.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AZUL is down -0.64% a day on average. There have been 13 days where Azul SA closed green and 17 days where AZUL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-11 | 3.01 | 3.24 | ↑$0.23 (7.64%) | 2.97 | 3.24 | 1.62M |
| 2024-10-10 | 3.31 | 3.08 | ↓$0.23 (-6.95%) | 3.03 | 3.32 | 2.99M |
Create an account or log in to view more rows.
$AZUL just added more
$AZUL down hard at open
$AZUL has just been halted from trading.
$AZUL Buy now
$AZUL gimme gimme
$AZUL holding unfortunately lol
$AZUL YALL READY????????
$AZUL MACD turned bullish
$AZUL nothing drops
$AZUL GET IN mofos!!!