Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AZUL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 5.17 | -0.33 | -6.00% | 5.30 | 5.35 | 5.0903 | 1,903,457 |
| Jun 06 2024 | 5.50 | 0.18 | 3.38% | 5.43 | 5.5099 | 5.36 | 1,016,667 |
| Jun 05 2024 | 5.32 | 0.12 | 2.31% | 5.25 | 5.4501 | 5.23 | 1,775,561 |
| Jun 04 2024 | 5.20 | -0.18 | -3.35% | 5.25 | 5.305 | 5.15 | 1,111,722 |
| Jun 03 2024 | 5.38 | -0.07 | -1.28% | 5.37 | 5.46 | 5.255 | 1,686,722 |
| May 31 2024 | 5.45 | -0.09 | -1.62% | 5.41 | 5.52 | 5.245 | 2,390,553 |
| May 30 2024 | 5.54 | 0.22 | 4.14% | 5.34 | 5.54 | 5.3026 | 1,347,540 |
| May 29 2024 | 5.32 | -0.26 | -4.66% | 5.45 | 5.535 | 5.28 | 2,085,829 |
| May 28 2024 | 5.58 | -0.38 | -6.38% | 5.84 | 5.90 | 5.54 | 2,875,793 |
| May 24 2024 | 5.96 | 0.29 | 5.11% | 6.22 | 6.29 | 5.87 | 2,820,498 |
| May 23 2024 | 5.67 | -0.09 | -1.56% | 5.83 | 5.88 | 5.67 | 1,112,364 |
| May 22 2024 | 5.76 | -0.32 | -5.26% | 5.91 | 5.93 | 5.76 | 1,402,499 |
| May 21 2024 | 6.08 | 0.08 | 1.33% | 6.01 | 6.08 | 5.92 | 1,158,262 |
| May 20 2024 | 6.00 | 0.09 | 1.52% | 5.82 | 6.08 | 5.7401 | 1,401,943 |
| May 17 2024 | 5.91 | 0.01 | 0.17% | 5.88 | 5.945 | 5.80 | 1,115,110 |
| May 16 2024 | 5.90 | -0.38 | -6.05% | 6.26 | 6.28 | 5.88 | 2,502,772 |
| May 15 2024 | 6.28 | -0.11 | -1.72% | 6.42 | 6.43 | 6.265 | 1,289,277 |
| May 14 2024 | 6.39 | -0.08 | -1.24% | 6.62 | 6.64 | 6.34 | 1,862,952 |
| May 13 2024 | 6.47 | 0.14 | 2.21% | 6.51 | 6.615 | 6.46 | 1,864,157 |
| May 10 2024 | 6.33 | -0.08 | -1.25% | 6.45 | 6.52 | 6.285 | 1,369,834 |
| May 09 2024 | 6.41 | -0.03 | -0.47% | 6.07 | 6.41 | 5.98 | 1,864,625 |
| May 08 2024 | 6.44 | 0.02 | 0.31% | 6.30 | 6.465 | 6.29 | 719,129 |
| May 07 2024 | 6.42 | 0.03 | 0.47% | 6.56 | 6.61 | 6.41 | 1,237,426 |
| May 06 2024 | 6.39 | -0.03 | -0.47% | 6.39 | 6.52 | 6.35 | 1,271,263 |
| May 03 2024 | 6.42 | 0.51 | 8.63% | 6.35 | 6.465 | 6.275 | 2,380,760 |
| May 02 2024 | 5.91 | 0.20 | 3.50% | 5.88 | 5.965 | 5.78 | 1,039,900 |
| May 01 2024 | 5.71 | 0.11 | 1.96% | 5.55 | 5.83 | 5.54 | 872,324 |
| Apr 30 2024 | 5.60 | -0.27 | -4.60% | 5.73 | 5.842 | 5.58 | 980,162 |
| Apr 29 2024 | 5.87 | 0.19 | 3.35% | 5.94 | 5.97 | 5.825 | 1,881,908 |
| Apr 26 2024 | 5.68 | 0.30 | 5.58% | 5.53 | 5.77 | 5.50 | 2,131,839 |
| Apr 25 2024 | 5.38 | -0.21 | -3.76% | 5.21 | 5.3989 | 5.16 | 2,996,002 |
| Apr 24 2024 | 5.59 | -0.21 | -3.62% | 5.81 | 5.81 | 5.58 | 1,808,945 |
| Apr 23 2024 | 5.80 | -0.07 | -1.19% | 5.82 | 5.95 | 5.755 | 981,928 |
| Apr 22 2024 | 5.87 | 0.09 | 1.56% | 5.81 | 5.97 | 5.735 | 1,501,335 |
| Apr 19 2024 | 5.78 | -0.02 | -0.34% | 5.74 | 5.96 | 5.70 | 2,128,538 |
| Apr 18 2024 | 5.80 | -0.25 | -4.13% | 5.77 | 6.2394 | 5.57 | 5,429,931 |
| Apr 17 2024 | 6.05 | 0.01 | 0.17% | 6.22 | 6.27 | 5.91 | 2,134,266 |
| Apr 16 2024 | 6.04 | -0.22 | -3.51% | 5.6691 | 6.12 | 5.66 | 3,526,455 |
| Apr 15 2024 | 6.26 | -0.31 | -4.72% | 6.36 | 6.57 | 6.06 | 3,640,022 |
| Apr 12 2024 | 6.57 | -0.79 | -10.73% | 7.10 | 7.14 | 6.41 | 4,771,036 |
| Apr 11 2024 | 7.36 | -0.17 | -2.26% | 7.55 | 7.58 | 7.265 | 1,306,269 |
| Apr 10 2024 | 7.53 | -0.71 | -8.62% | 7.85 | 7.87 | 7.48 | 1,904,721 |
| Apr 09 2024 | 8.24 | 0.29 | 3.65% | 8.01 | 8.24 | 7.94 | 1,768,043 |
| Apr 08 2024 | 7.95 | 0.29 | 3.79% | 7.67 | 8.08 | 7.67 | 1,810,682 |
| Apr 05 2024 | 7.66 | 0.01 | 0.13% | 7.64 | 7.71 | 7.565 | 1,331,295 |
| Apr 04 2024 | 7.65 | 0.16 | 2.14% | 7.62 | 8.05 | 7.61 | 2,810,660 |
| Apr 03 2024 | 7.49 | 0.02 | 0.27% | 7.38 | 7.51 | 7.22 | 1,679,810 |
| Apr 02 2024 | 7.47 | -0.25 | -3.24% | 7.68 | 7.695 | 7.44 | 1,203,621 |
| Apr 01 2024 | 7.72 | -0.05 | -0.64% | 7.71 | 7.84 | 7.49 | 2,649,524 |
| Mar 28 2024 | 7.77 | -0.76 | -8.91% | 8.55 | 8.65 | 7.68 | 4,145,465 |
| Mar 27 2024 | 8.53 | 0.13 | 1.55% | 8.46 | 8.61 | 8.305 | 1,013,002 |
| Mar 26 2024 | 8.40 | -0.05 | -0.59% | 8.43 | 8.64 | 8.38 | 929,353 |
| Mar 25 2024 | 8.45 | 0.05 | 0.60% | 8.45 | 8.52 | 8.335 | 616,624 |
| Mar 22 2024 | 8.40 | -0.18 | -2.10% | 8.52 | 8.63 | 8.355 | 940,565 |
| Mar 21 2024 | 8.58 | -0.07 | -0.81% | 8.60 | 8.695 | 8.4487 | 957,445 |
| Mar 20 2024 | 8.65 | 0.46 | 5.62% | 8.21 | 8.73 | 8.18 | 1,806,983 |
| Mar 19 2024 | 8.19 | 0.06 | 0.74% | 8.19 | 8.38 | 8.10 | 1,601,949 |
| Mar 18 2024 | 8.13 | 0.13 | 1.63% | 8.01 | 8.179 | 7.86 | 1,717,094 |
| Mar 15 2024 | 8.00 | 0.45 | 5.96% | 7.55 | 8.01 | 7.42 | 1,512,154 |
| Mar 14 2024 | 7.55 | -0.12 | -1.56% | 7.63 | 7.645 | 7.43 | 850,381 |
| Mar 13 2024 | 7.67 | 0.14 | 1.86% | 7.50 | 7.74 | 7.46 | 975,254 |
| Mar 12 2024 | 7.53 | 0.28 | 3.86% | 7.40 | 7.59 | 7.16 | 1,754,023 |
| Mar 11 2024 | 7.25 | -0.16 | -2.16% | 7.40 | 7.46 | 7.25 | 853,746 |
