Azul SA (AZUL) Historical Stock Data
1.63 ↑0.02 (1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AZUL is down -0.84% a day on average. There have been 11 days where Azul SA closed green and 19 days where AZUL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-28 | 1.73 | 1.68 | ↓$0.05 (-2.89%) | 1.64 | 1.74 | 681.69K |
| 2025-03-27 | 1.76 | 1.74 | ↓$0.02 (-1.14%) | 1.72 | 1.78 | 619.65K |
| 2025-03-26 | 1.72 | 1.78 | ↑$0.06 (3.49%) | 1.72 | 1.79 | 0.95M |
| 2025-03-25 | 1.77 | 1.72 | ↓$0.05 (-2.82%) | 1.71 | 1.82 | 641.47K |
| 2025-03-24 | 1.76 | 1.78 | ↑$0.02 (1.14%) | 1.71 | 1.80 | 849.55K |
| 2025-03-21 | 1.87 | 1.74 | ↓$0.13 (-6.95%) | 1.73 | 1.87 | 1.63M |
| 2025-03-20 | 1.87 | 1.85 | ↓$0.02 (-1.07%) | 1.83 | 1.92 | 768.94K |
| 2025-03-19 | 1.80 | 1.87 | ↑$0.07 (3.89%) | 1.80 | 1.91 | 1.19M |
| 2025-03-18 | 1.80 | 1.78 | ↓$0.02 (-1.11%) | 1.75 | 1.82 | 772.67K |
| 2025-03-17 | 1.82 | 1.82 | ↑$0.00 (0.00%) | 1.80 | 1.91 | 840.05K |
| 2025-03-14 | 1.79 | 1.83 | ↑$0.04 (2.23%) | 1.78 | 1.88 | 1.20M |
| 2025-03-13 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.66 | 1.77 | 726.85K |
| 2025-03-12 | 1.86 | 1.73 | ↓$0.13 (-6.99%) | 1.73 | 1.86 | 461.99K |
| 2025-03-11 | 1.77 | 1.84 | ↑$0.07 (3.95%) | 1.70 | 1.84 | 731.97K |
| 2025-03-10 | 1.84 | 1.75 | ↓$0.09 (-4.89%) | 1.73 | 1.88 | 1.23M |
| 2025-03-07 | 1.81 | 1.87 | ↑$0.06 (3.31%) | 1.81 | 1.94 | 877.17K |
| 2025-03-06 | 1.88 | 1.84 | ↓$0.04 (-2.13%) | 1.84 | 1.93 | 650.32K |
| 2025-03-05 | 1.79 | 1.91 | ↑$0.12 (6.70%) | 1.75 | 1.92 | 598.71K |
| 2025-03-04 | 1.76 | 1.73 | ↓$0.03 (-1.70%) | 1.69 | 1.79 | 635.80K |
| 2025-03-03 | 1.85 | 1.76 | ↓$0.09 (-4.86%) | 1.73 | 1.91 | 0.94M |
| 2025-02-28 | 1.88 | 1.85 | ↓$0.03 (-1.60%) | 1.78 | 1.93 | 757.45K |
| 2025-02-27 | 1.82 | 1.87 | ↑$0.05 (2.75%) | 1.81 | 1.93 | 608.54K |
| 2025-02-26 | 1.89 | 1.82 | ↓$0.07 (-3.70%) | 1.81 | 1.96 | 1.77M |
| 2025-02-25 | 1.84 | 1.91 | ↑$0.07 (3.80%) | 1.75 | 1.97 | 1.89M |
| 2025-02-24 | 1.94 | 1.85 | ↓$0.09 (-4.64%) | 1.83 | 2.12 | 2.56M |
| 2025-02-21 | 1.88 | 1.82 | ↓$0.06 (-3.19%) | 1.77 | 1.90 | 1.36M |
| 2025-02-20 | 1.92 | 1.88 | ↓$0.04 (-2.08%) | 1.87 | 1.94 | 348.71K |
Create an account or log in to view more rows.
$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.
$AZUL Buy now
$AZUL gimme gimme