Azul S.A. (AZUL)
NYSE: AZUL · Real-Time Price · USD
2.550
+0.030 (1.19%)
At close: Nov 22, 2024, 4:00 PM
2.540
-0.010 (-0.39%)
After-hours: Nov 22, 2024, 7:40 PM EST
Azul S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 2.51 | 2.58 | 2.49 | 2.55 | 2.55 | 1.19% | 1,097,063 |
| Nov 21, 2024 | 2.51 | 2.57 | 2.50 | 2.52 | 2.52 | -1.95% | 1,179,603 |
| Nov 20, 2024 | 2.50 | 2.68 | 2.48 | 2.57 | 2.57 | 2.80% | 1,005,449 |
| Nov 19, 2024 | 2.53 | 2.57 | 2.48 | 2.50 | 2.50 | -2.34% | 1,751,475 |
| Nov 18, 2024 | 2.73 | 2.79 | 2.52 | 2.56 | 2.56 | -4.12% | 2,542,755 |
| Nov 15, 2024 | 2.81 | 2.84 | 2.61 | 2.67 | 2.67 | -3.96% | 1,662,187 |
| Nov 14, 2024 | 2.82 | 2.89 | 2.74 | 2.78 | 2.78 | 3.35% | 2,672,380 |
| Nov 13, 2024 | 2.68 | 2.73 | 2.61 | 2.69 | 2.69 | -1.10% | 1,246,722 |
| Nov 12, 2024 | 2.66 | 2.75 | 2.62 | 2.72 | 2.72 | 1.87% | 989,121 |
| Nov 11, 2024 | 2.61 | 2.69 | 2.60 | 2.67 | 2.67 | -0.37% | 766,747 |
| Nov 8, 2024 | 2.69 | 2.70 | 2.57 | 2.68 | 2.68 | -2.19% | 1,122,658 |
| Nov 7, 2024 | 2.83 | 2.88 | 2.67 | 2.74 | 2.74 | -3.86% | 830,282 |
| Nov 6, 2024 | 2.69 | 2.85 | 2.64 | 2.85 | 2.85 | 2.89% | 1,411,204 |
| Nov 5, 2024 | 2.62 | 2.83 | 2.62 | 2.77 | 2.77 | 4.53% | 1,250,394 |
| Nov 4, 2024 | 2.78 | 2.79 | 2.63 | 2.65 | 2.65 | -1.85% | 754,261 |
| Nov 1, 2024 | 2.88 | 2.91 | 2.68 | 2.70 | 2.70 | -7.22% | 1,330,796 |
| Oct 31, 2024 | 2.98 | 2.99 | 2.90 | 2.91 | 2.91 | -2.68% | 591,370 |
| Oct 30, 2024 | 3.01 | 3.10 | 2.97 | 2.99 | 2.99 | - | 795,447 |
| Oct 29, 2024 | 3.23 | 3.24 | 2.98 | 2.99 | 2.99 | -6.85% | 2,964,289 |
| Oct 28, 2024 | 3.06 | 3.31 | 3.05 | 3.21 | 3.21 | 14.64% | 2,821,659 |
| Oct 25, 2024 | 2.87 | 2.91 | 2.80 | 2.80 | 2.80 | -3.11% | 1,327,373 |
| Oct 24, 2024 | 2.85 | 3.00 | 2.84 | 2.89 | 2.89 | -0.69% | 1,204,675 |
| Oct 23, 2024 | 3.00 | 3.01 | 2.87 | 2.91 | 2.91 | -3.64% | 1,078,553 |
| Oct 22, 2024 | 3.13 | 3.15 | 2.98 | 3.02 | 3.02 | -3.51% | 2,556,857 |
| Oct 21, 2024 | 3.13 | 3.18 | 3.07 | 3.13 | 3.13 | - | 1,828,569 |
| Oct 18, 2024 | 3.25 | 3.26 | 3.08 | 3.13 | 3.13 | -3.69% | 786,407 |
| Oct 17, 2024 | 3.23 | 3.28 | 3.18 | 3.25 | 3.25 | -0.61% | 699,547 |
| Oct 16, 2024 | 3.11 | 3.29 | 3.11 | 3.27 | 3.27 | 3.81% | 791,623 |
| Oct 15, 2024 | 3.28 | 3.28 | 3.10 | 3.15 | 3.15 | -3.96% | 766,292 |
| Oct 14, 2024 | 3.15 | 3.29 | 3.13 | 3.28 | 3.28 | 1.23% | 1,022,059 |
| Oct 11, 2024 | 3.01 | 3.24 | 2.97 | 3.24 | 3.24 | 5.19% | 1,623,188 |
| Oct 10, 2024 | 3.31 | 3.32 | 3.03 | 3.08 | 3.08 | -6.38% | 2,988,716 |
| Oct 9, 2024 | 3.42 | 3.42 | 3.26 | 3.29 | 3.29 | -2.95% | 1,070,770 |
| Oct 8, 2024 | 3.64 | 3.85 | 3.37 | 3.39 | 3.39 | 6.27% | 3,930,310 |
| Oct 7, 2024 | 3.26 | 3.35 | 3.14 | 3.19 | 3.19 | -3.04% | 1,454,159 |
| Oct 4, 2024 | 3.28 | 3.33 | 3.23 | 3.29 | 3.29 | - | 2,130,184 |
| Oct 3, 2024 | 3.35 | 3.42 | 3.24 | 3.29 | 3.29 | -4.64% | 1,144,263 |
| Oct 2, 2024 | 3.37 | 3.47 | 3.33 | 3.45 | 3.45 | 3.92% | 1,405,725 |
| Oct 1, 2024 | 3.40 | 3.50 | 3.23 | 3.32 | 3.32 | -3.49% | 2,099,654 |
| Sep 30, 2024 | 3.34 | 3.48 | 3.28 | 3.44 | 3.44 | 6.17% | 2,679,040 |
| Sep 27, 2024 | 3.06 | 3.28 | 3.00 | 3.24 | 3.24 | 6.23% | 1,909,730 |
| Sep 26, 2024 | 3.03 | 3.22 | 3.02 | 3.05 | 3.05 | 10.51% | 2,906,943 |
| Sep 25, 2024 | 2.79 | 2.84 | 2.68 | 2.76 | 2.76 | -1.78% | 2,119,235 |
| Sep 24, 2024 | 3.00 | 3.02 | 2.81 | 2.81 | 2.81 | -2.77% | 2,002,093 |
| Sep 23, 2024 | 2.66 | 2.97 | 2.65 | 2.89 | 2.89 | -0.34% | 2,550,363 |
| Sep 20, 2024 | 3.15 | 3.15 | 2.88 | 2.90 | 2.90 | -8.81% | 2,290,381 |
| Sep 19, 2024 | 3.23 | 3.33 | 3.07 | 3.18 | 3.18 | -0.63% | 3,689,606 |
| Sep 18, 2024 | 3.75 | 3.75 | 3.14 | 3.20 | 3.20 | -9.35% | 5,967,987 |
| Sep 17, 2024 | 2.96 | 3.53 | 2.96 | 3.53 | 3.53 | 15.36% | 5,204,798 |
| Sep 16, 2024 | 3.04 | 3.07 | 2.77 | 3.06 | 3.06 | 10.47% | 5,932,513 |
| Sep 13, 2024 | 2.20 | 2.78 | 2.18 | 2.77 | 2.77 | 32.54% | 10,770,363 |
| Sep 12, 2024 | 2.16 | 2.17 | 2.09 | 2.09 | 2.09 | -1.42% | 3,220,941 |
| Sep 11, 2024 | 2.18 | 2.19 | 2.09 | 2.12 | 2.12 | -1.85% | 3,589,562 |
| Sep 10, 2024 | 2.21 | 2.25 | 2.02 | 2.16 | 2.16 | 3.35% | 5,820,711 |
| Sep 9, 2024 | 2.32 | 2.33 | 2.08 | 2.09 | 2.09 | -9.91% | 7,025,480 |
| Sep 6, 2024 | 2.62 | 2.62 | 2.30 | 2.32 | 2.32 | -7.20% | 4,444,588 |
| Sep 5, 2024 | 2.56 | 2.57 | 2.47 | 2.50 | 2.50 | -2.34% | 2,463,108 |
| Sep 4, 2024 | 2.48 | 2.70 | 2.43 | 2.56 | 2.56 | 0.79% | 3,769,987 |
| Sep 3, 2024 | 2.30 | 2.59 | 2.25 | 2.54 | 2.54 | -9.61% | 7,521,116 |
| Aug 30, 2024 | 2.98 | 2.99 | 2.78 | 2.81 | 2.81 | -3.44% | 5,382,457 |
| Aug 29, 2024 | 3.61 | 3.63 | 2.51 | 2.91 | 2.91 | -24.42% | 15,062,564 |
| Aug 28, 2024 | 3.96 | 3.99 | 3.85 | 3.85 | 3.85 | -3.75% | 1,932,343 |
| Aug 27, 2024 | 4.08 | 4.11 | 3.99 | 4.00 | 4.00 | -1.96% | 1,670,065 |
| Aug 26, 2024 | 4.05 | 4.10 | 4.02 | 4.08 | 4.08 | -0.73% | 927,589 |
| Aug 23, 2024 | 3.98 | 4.14 | 3.98 | 4.11 | 4.11 | 3.79% | 1,016,327 |
| Aug 22, 2024 | 4.12 | 4.13 | 3.92 | 3.96 | 3.96 | -6.16% | 2,239,845 |
| Aug 21, 2024 | 4.24 | 4.39 | 4.21 | 4.22 | 4.22 | 1.20% | 1,476,623 |
| Aug 20, 2024 | 4.24 | 4.26 | 4.10 | 4.17 | 4.17 | -3.25% | 1,702,817 |
| Aug 19, 2024 | 4.06 | 4.36 | 4.03 | 4.31 | 4.31 | 5.90% | 2,697,601 |
| Aug 16, 2024 | 4.25 | 4.30 | 4.06 | 4.07 | 4.07 | -4.01% | 1,322,757 |
| Aug 15, 2024 | 4.15 | 4.32 | 4.14 | 4.24 | 4.24 | 0.47% | 1,969,637 |
| Aug 14, 2024 | 4.01 | 4.24 | 4.01 | 4.22 | 4.22 | 6.03% | 2,917,705 |
| Aug 13, 2024 | 3.84 | 3.99 | 3.83 | 3.98 | 3.98 | 5.29% | 2,013,578 |
| Aug 12, 2024 | 4.12 | 4.17 | 3.77 | 3.78 | 3.78 | -10.85% | 4,092,671 |
| Aug 9, 2024 | 4.19 | 4.30 | 3.95 | 4.24 | 4.24 | 4.18% | 3,009,184 |
| Aug 8, 2024 | 4.07 | 4.13 | 3.99 | 4.07 | 4.07 | -0.49% | 1,308,900 |
| Aug 7, 2024 | 4.24 | 4.25 | 4.09 | 4.09 | 4.09 | -0.49% | 1,510,671 |
| Aug 6, 2024 | 4.12 | 4.19 | 4.02 | 4.11 | 4.11 | 2.75% | 1,318,311 |
| Aug 5, 2024 | 3.81 | 4.01 | 3.78 | 4.00 | 4.00 | -2.44% | 1,619,361 |
| Aug 2, 2024 | 4.14 | 4.19 | 4.02 | 4.10 | 4.10 | 0.49% | 1,699,514 |
| Aug 1, 2024 | 4.36 | 4.40 | 4.04 | 4.08 | 4.08 | -3.32% | 1,782,796 |
| Jul 31, 2024 | 4.29 | 4.39 | 4.22 | 4.22 | 4.22 | -2.31% | 1,240,137 |
| Jul 30, 2024 | 4.21 | 4.35 | 4.19 | 4.32 | 4.32 | 0.93% | 766,149 |
| Jul 29, 2024 | 4.33 | 4.37 | 4.19 | 4.28 | 4.28 | -2.95% | 1,083,861 |
| Jul 26, 2024 | 4.16 | 4.41 | 4.12 | 4.41 | 4.41 | 7.04% | 1,692,934 |
| Jul 25, 2024 | 4.10 | 4.19 | 4.04 | 4.12 | 4.12 | 0.24% | 2,726,212 |
| Jul 24, 2024 | 4.25 | 4.28 | 4.10 | 4.11 | 4.11 | -5.30% | 1,254,639 |
| Jul 23, 2024 | 4.38 | 4.44 | 4.30 | 4.34 | 4.34 | -3.34% | 1,647,316 |
| Jul 22, 2024 | 4.62 | 4.66 | 4.47 | 4.49 | 4.49 | 0.22% | 1,356,934 |
| Jul 19, 2024 | 4.52 | 4.57 | 4.43 | 4.48 | 4.48 | 2.99% | 1,117,296 |
| Jul 18, 2024 | 4.72 | 4.74 | 4.27 | 4.35 | 4.35 | -10.86% | 2,500,919 |
| Jul 17, 2024 | 4.88 | 5.02 | 4.84 | 4.88 | 4.88 | -3.17% | 1,514,147 |
| Jul 16, 2024 | 5.02 | 5.08 | 4.91 | 5.04 | 5.04 | 1.61% | 1,792,945 |
| Jul 15, 2024 | 4.80 | 4.96 | 4.75 | 4.96 | 4.96 | 2.06% | 1,068,716 |
| Jul 12, 2024 | 4.61 | 4.86 | 4.59 | 4.86 | 4.86 | 2.53% | 1,983,837 |
| Jul 11, 2024 | 4.70 | 4.81 | 4.64 | 4.74 | 4.74 | 1.72% | 1,260,262 |
| Jul 10, 2024 | 4.89 | 4.93 | 4.65 | 4.66 | 4.66 | -3.12% | 1,622,532 |
| Jul 9, 2024 | 4.75 | 4.94 | 4.72 | 4.81 | 4.81 | 3.00% | 2,209,384 |
| Jul 8, 2024 | 4.40 | 4.72 | 4.40 | 4.67 | 4.67 | 5.42% | 1,907,106 |
| Jul 5, 2024 | 4.29 | 4.53 | 4.11 | 4.43 | 4.43 | 7.26% | 3,366,489 |