Azul SA (AZUL) Historical Stock Data
0.64 ↑0.00 (0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AZUL is down -4.25% a day on average. There have been 8 days where Azul SA closed green and 22 days where AZUL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 0.69 | 0.64 | ↓$0.05 (-6.80%) | 0.64 | 0.69 | 4.26M |
| 2025-05-09 | 0.70 | 0.64 | ↓$0.06 (-8.57%) | 0.63 | 0.70 | 5M |
| 2025-05-08 | 0.71 | 0.70 | ↓$0.01 (-0.93%) | 0.70 | 0.73 | 3.15M |
| 2025-05-07 | 0.70 | 0.70 | ↑$0.00 (0.00%) | 0.70 | 0.74 | 4.29M |
| 2025-05-06 | 0.72 | 0.71 | ↓$0.01 (-1.39%) | 0.71 | 0.76 | 7.97M |
| 2025-05-05 | 0.74 | 0.72 | ↓$0.02 (-2.19%) | 0.72 | 0.77 | 2.79M |
| 2025-05-02 | 0.75 | 0.73 | ↓$0.01 (-1.99%) | 0.70 | 0.79 | 8.79M |
| 2025-05-01 | 0.78 | 0.69 | ↓$0.09 (-11.54%) | 0.65 | 0.78 | 13.47M |
| 2025-04-30 | 0.90 | 0.76 | ↓$0.14 (-15.55%) | 0.74 | 0.91 | 23.25M |
| 2025-04-29 | 0.89 | 0.84 | ↓$0.05 (-5.62%) | 0.84 | 0.94 | 25.37M |
| 2025-04-28 | 0.98 | 0.88 | ↓$0.10 (-10.20%) | 0.67 | 0.98 | 66.63M |
| 2025-04-25 | 1.05 | 0.83 | ↓$0.22 (-20.94%) | 0.48 | 1.05 | 60.07M |
| 2025-04-24 | 1.55 | 1.13 | ↓$0.42 (-27.10%) | 1.04 | 1.59 | 27.64M |
| 2025-04-23 | 1.62 | 1.55 | ↓$0.07 (-4.32%) | 1.54 | 1.64 | 1.05M |
| 2025-04-22 | 1.58 | 1.54 | ↓$0.04 (-2.53%) | 1.53 | 1.58 | 647.91K |
| 2025-04-21 | 1.55 | 1.53 | ↓$0.02 (-1.29%) | 1.51 | 1.58 | 341.25K |
| 2025-04-17 | 1.56 | 1.57 | ↑$0.01 (0.64%) | 1.49 | 1.57 | 0.96M |
| 2025-04-16 | 1.50 | 1.54 | ↑$0.04 (2.67%) | 1.49 | 1.55 | 547.45K |
| 2025-04-15 | 1.67 | 1.52 | ↓$0.15 (-8.98%) | 1.46 | 1.69 | 3.59M |
| 2025-04-14 | 1.52 | 1.65 | ↑$0.13 (8.55%) | 1.51 | 1.70 | 0.96M |
| 2025-04-11 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.43 | 1.50 | 484.27K |
| 2025-04-10 | 1.50 | 1.47 | ↓$0.03 (-2.00%) | 1.43 | 1.53 | 430.20K |
| 2025-04-09 | 1.38 | 1.53 | ↑$0.15 (10.87%) | 1.38 | 1.56 | 1.05M |
| 2025-04-08 | 1.54 | 1.40 | ↓$0.14 (-8.79%) | 1.37 | 1.55 | 1.17M |
| 2025-04-07 | 1.50 | 1.51 | ↑$0.01 (0.67%) | 1.44 | 1.59 | 1.01M |
| 2025-04-04 | 1.68 | 1.56 | ↓$0.12 (-7.14%) | 1.53 | 1.68 | 877.30K |
| 2025-04-03 | 1.66 | 1.68 | ↑$0.02 (1.20%) | 1.64 | 1.70 | 494.07K |
| 2025-04-02 | 1.61 | 1.63 | ↑$0.02 (1.24%) | 1.60 | 1.68 | 539.28K |
| 2025-04-01 | 1.65 | 1.61 | ↓$0.04 (-2.42%) | 1.57 | 1.69 | 824.74K |
| 2025-03-31 | 1.68 | 1.64 | ↓$0.04 (-2.38%) | 1.62 | 1.68 | 581.69K |
Create an account or log in to view more rows.
$AZUL man this will be good in coming weeks
$AZUL get over the hump
$AZUL nice!!!
$AZUL buying!
$AZUL the trend is your friend
until the end.
$AZUL let’s go!! Squeeze time
$AZUL what time we going green?
$AZUL just added more
$AZUL down hard at open
$AZUL has just been halted from trading.