Azul S.A (AZUL) Historical Stock Data

12.68 ↑0.37 (3.01%)
As of Market Close on May 16th, 2022.

Historical Data

In the past 30 trading days, AZUL is down -0.21% a day on average. There have been 17 days where Azul S.A closed green and 13 days where AZUL closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1612.1212.68↑$0.56 (4.62%)12.1212.732.86M
2022-05-1311.1412.31↑$1.17 (10.50%)11.1412.352.54M
2022-05-1210.7910.89↑$0.10 (0.93%)10.5611.242.78M
2022-05-1111.1810.84↓$0.34 (-3.04%)10.7411.673.16M
2022-05-1011.1211.10↓$0.02 (-0.18%)10.6011.162.38M
2022-05-0911.4510.83↓$0.62 (-5.41%)10.7311.451.84M
2022-05-0611.6211.65↑$0.03 (0.26%)11.2511.962.33M
2022-05-0512.3711.90↓$0.47 (-3.80%)11.7912.432.21M
2022-05-0412.4413.03↑$0.59 (4.74%)11.8013.054.15M
2022-05-0312.5312.89↑$0.36 (2.87%)12.4712.941.96M
2022-05-0212.9912.18↓$0.81 (-6.24%)11.8213.092.36M
2022-04-2913.8713.38↓$0.49 (-3.53%)13.3614.271.49M
2022-04-2813.4113.55↑$0.14 (1.04%)12.8313.651.59M
2022-04-2713.7113.15↓$0.56 (-4.08%)13.1013.973.94M
2022-04-2614.2813.60↓$0.68 (-4.76%)13.5114.322.10M
2022-04-2514.2914.52↑$0.23 (1.61%)13.7214.592.69M
2022-04-2215.4314.60↓$0.83 (-5.38%)14.5215.802.95M
2022-04-2116.0516.10↑$0.05 (0.31%)15.8016.892.72M
2022-04-2015.3315.67↑$0.34 (2.22%)14.9615.901.57M
2022-04-1914.5515.14↑$0.59 (4.05%)14.5515.161.31M
2022-04-1814.6214.67↑$0.05 (0.34%)14.1514.771.23M
2022-04-1415.4114.70↓$0.71 (-4.61%)14.6815.531.30M
2022-04-1315.2215.53↑$0.31 (2.04%)15.1815.771.56M
2022-04-1215.8915.22↓$0.67 (-4.22%)15.0416.101.45M
2022-04-1114.9815.40↑$0.42 (2.80%)14.9215.601.71M
2022-04-0815.4015.09↓$0.31 (-2.01%)15.0715.551.32M
2022-04-0714.9215.52↑$0.60 (4.02%)14.8415.562.12M
2022-04-0614.7115.00↑$0.29 (1.97%)14.3015.122.25M
2022-04-0516.0215.26↓$0.76 (-4.74%)15.2316.101.28M
2022-04-0415.9116.15↑$0.24 (1.51%)15.7116.291.03M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

AppleBigTech

$AZUL Bears always win...
Bulls have to be forever bagholders....

0 Like Report
rikishiiiii

$AZUL one of the poorest performed stocks for a big name.

0 Like Report
145zip

$AZUL oversold! Buy the dip

0 Like Report
john_joes_mma

$AZUL it's just a matter of time and patience...

0 Like Report