Azul SA (AZUL) Historical Stock Data

1.81 ↑0.05 (2.84%)

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

Historical Data

In the past 30 trading days, AZUL is down -0.61% 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
2025-01-03	1.75	1.81	↑$0.06 (3.43%)	1.74	1.83	559.85K
2025-01-02	1.68	1.76	↑$0.08 (4.76%)	1.67	1.80	1.13M
2024-12-31	1.71	1.67	↓$0.04 (-2.34%)	1.64	1.71	575.52K
2024-12-30	1.63	1.68	↑$0.05 (3.07%)	1.57	1.71	1.82M
2024-12-27	1.59	1.63	↑$0.04 (2.52%)	1.58	1.66	827.15K
2024-12-26	1.61	1.59	↓$0.02 (-1.24%)	1.59	1.64	0.97M
2024-12-24	1.62	1.65	↑$0.03 (1.85%)	1.60	1.69	325.94K
2024-12-23	1.65	1.62	↓$0.03 (-1.82%)	1.61	1.66	1.52M
2024-12-20	1.80	1.79	↓$0.01 (-0.56%)	1.74	1.86	1.35M
2024-12-19	1.76	1.77	↑$0.01 (0.57%)	1.70	1.84	1.96M
2024-12-18	1.90	1.69	↓$0.21 (-11.05%)	1.66	1.90	2.24M
2024-12-17	1.95	1.99	↑$0.04 (2.05%)	1.90	2.06	1.45M
2024-12-16	2.05	1.95	↓$0.10 (-4.88%)	1.95	2.06	1.47M
2024-12-13	2.10	2.04	↓$0.06 (-2.86%)	2.03	2.11	1.09M
2024-12-12	2.21	2.09	↓$0.12 (-5.43%)	2.07	2.22	1.92M
2024-12-11	2.21	2.27	↑$0.06 (2.71%)	2.11	2.30	2.19M
2024-12-10	2.24	2.22	↓$0.02 (-0.89%)	2.19	2.26	716.78K
2024-12-09	2.22	2.20	↓$0.02 (-0.90%)	2.18	2.28	1.98M
2024-12-06	2.34	2.21	↓$0.13 (-5.56%)	2.17	2.35	2.34M
2024-12-05	2.37	2.36	↓$0.01 (-0.42%)	2.34	2.45	1.05M
2024-12-04	2.30	2.29	↓$0.01 (-0.43%)	2.25	2.33	1.31M
2024-12-03	2.30	2.32	↑$0.02 (0.87%)	2.28	2.39	1.16M
2024-12-02	2.40	2.28	↓$0.12 (-5.00%)	2.25	2.41	2.12M
2024-11-29	2.38	2.35	↓$0.03 (-1.26%)	2.33	2.43	2.09M
2024-11-27	2.72	2.61	↓$0.11 (-4.04%)	2.58	2.76	1.84M
2024-11-26	2.79	2.72	↓$0.07 (-2.51%)	2.72	2.85	1.31M
2024-11-25	2.61	2.77	↑$0.16 (6.13%)	2.60	2.82	3.30M
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