Azul SA (AZUL) Historical Stock Data
5.68 ↑0.30 (5.58%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AZUL is down -0.08% a day on average. There have been 18 days where Azul SA closed green and 12 days where AZUL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.53 | 5.68 | ↑$0.15 (2.71%) | 5.50 | 5.77 | 2.13M |
| 2024-04-25 | 5.21 | 5.38 | ↑$0.17 (3.26%) | 5.16 | 5.48 | 3.44M |
| 2024-04-24 | 5.81 | 5.59 | ↓$0.22 (-3.79%) | 5.58 | 5.81 | 1.81M |
| 2024-04-23 | 5.82 | 5.80 | ↓$0.02 (-0.34%) | 5.76 | 5.95 | 0.98M |
| 2024-04-22 | 5.81 | 5.87 | ↑$0.06 (1.03%) | 5.74 | 5.97 | 1.50M |
| 2024-04-19 | 5.74 | 5.78 | ↑$0.04 (0.70%) | 5.70 | 5.96 | 2.13M |
| 2024-04-18 | 5.77 | 5.80 | ↑$0.03 (0.52%) | 5.57 | 6.24 | 5.43M |
| 2024-04-17 | 6.22 | 6.05 | ↓$0.17 (-2.73%) | 5.91 | 6.27 | 2.13M |
| 2024-04-16 | 5.90 | 6.04 | ↑$0.14 (2.37%) | 5.66 | 6.12 | 4.38M |
| 2024-04-15 | 6.36 | 6.26 | ↓$0.10 (-1.57%) | 6.06 | 6.57 | 3.64M |
| 2024-04-12 | 7.10 | 6.57 | ↓$0.53 (-7.46%) | 6.41 | 7.14 | 4.77M |
| 2024-04-11 | 7.55 | 7.36 | ↓$0.19 (-2.52%) | 7.27 | 7.58 | 1.31M |
| 2024-04-10 | 7.86 | 7.53 | ↓$0.33 (-4.20%) | 7.48 | 7.91 | 1.99M |
| 2024-04-09 | 8.01 | 8.24 | ↑$0.23 (2.87%) | 7.94 | 8.24 | 1.77M |
| 2024-04-08 | 7.67 | 7.95 | ↑$0.28 (3.65%) | 7.67 | 8.08 | 1.81M |
| 2024-04-05 | 7.64 | 7.66 | ↑$0.02 (0.26%) | 7.57 | 7.71 | 1.35M |
| 2024-04-04 | 7.62 | 7.65 | ↑$0.03 (0.39%) | 7.61 | 8.05 | 2.81M |
| 2024-04-03 | 7.38 | 7.49 | ↑$0.11 (1.49%) | 7.22 | 7.51 | 1.68M |
| 2024-04-02 | 7.62 | 7.47 | ↓$0.15 (-1.97%) | 7.44 | 7.73 | 1.39M |
| 2024-04-01 | 7.71 | 7.72 | ↑$0.01 (0.13%) | 7.49 | 7.84 | 2.65M |
| 2024-03-28 | 8.53 | 7.77 | ↓$0.76 (-8.91%) | 7.68 | 8.65 | 4.15M |
| 2024-03-27 | 8.46 | 8.53 | ↑$0.07 (0.83%) | 8.31 | 8.61 | 1.01M |
| 2024-03-26 | 8.43 | 8.40 | ↓$0.03 (-0.36%) | 8.38 | 8.64 | 0.93M |
| 2024-03-25 | 8.45 | 8.45 | ↑$0.00 (0.00%) | 8.34 | 8.52 | 616.68K |
| 2024-03-22 | 8.52 | 8.40 | ↓$0.12 (-1.41%) | 8.36 | 8.63 | 0.94M |
| 2024-03-21 | 8.60 | 8.58 | ↓$0.02 (-0.23%) | 8.45 | 8.70 | 0.96M |
| 2024-03-20 | 8.21 | 8.65 | ↑$0.44 (5.36%) | 8.18 | 8.73 | 1.81M |
| 2024-03-19 | 8.19 | 8.19 | ↑$0.00 (0.00%) | 8.10 | 8.38 | 1.60M |
| 2024-03-18 | 8.01 | 8.13 | ↑$0.12 (1.50%) | 7.86 | 8.18 | 1.72M |
| 2024-03-15 | 7.55 | 8.00 | ↑$0.45 (5.96%) | 7.42 | 8.01 | 1.54M |
Create an account or log in to view more rows.
$AZUL gimme gimme
$AZUL holding unfortunately lol
$AZUL YALL READY????????
$AZUL MACD turned bullish
$AZUL nothing drops
$AZUL GET IN mofos!!!
$AZUL futs ripping
$AZUL out of the way
$AZUL Hold on to your Butts.
$AZUL let's gooooooo