Azul S.A.
2.10
0.09 (4.48%)
At close: Jan 15, 2025, 12:46 PM

AZUL Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 2.05 2.09 1.97 2.04 0.00 0.00% 853,582
Jan 13, 2025 1.97 2.07 1.95 2.04 0.06 3.03% 948,700
Jan 10, 2025 2.01 2.04 1.97 1.98 -0.04 -1.98% 502,469
Jan 8, 2025 1.97 2.08 1.93 2.02 0.02 1.00% 1,530,993
Jan 7, 2025 2.06 2.15 1.99 2.00 -0.01 -0.50% 1,092,861
Jan 6, 2025 1.95 2.07 1.90 2.01 0.20 11.05% 2,308,168
Jan 3, 2025 1.75 1.83 1.74 1.81 0.05 2.84% 560,438
Jan 2, 2025 1.68 1.80 1.67 1.76 0.09 5.39% 1,130,325
Dec 31, 2024 1.71 1.71 1.64 1.67 -0.01 -0.60% 575,529
Dec 30, 2024 1.63 1.71 1.57 1.68 0.05 3.07% 1,819,716
Dec 27, 2024 1.59 1.66 1.58 1.63 0.04 2.52% 827,200
Dec 26, 2024 1.61 1.64 1.59 1.59 -0.06 -3.64% 965,836
Dec 24, 2024 1.62 1.69 1.60 1.65 0.03 1.85% 325,936
Dec 23, 2024 1.65 1.66 1.61 1.62 -0.17 -9.50% 1,548,400
Dec 20, 2024 1.80 1.86 1.74 1.79 0.02 1.13% 1,351,100
Dec 19, 2024 1.76 1.84 1.70 1.77 0.08 4.73% 1,963,710
Dec 18, 2024 1.90 1.90 1.66 1.69 -0.30 -15.08% 2,241,600
Dec 17, 2024 1.95 2.06 1.90 1.99 0.04 2.05% 1,453,400
Dec 16, 2024 2.05 2.06 1.95 1.95 -0.09 -4.41% 1,469,500
Dec 13, 2024 2.10 2.11 2.03 2.04 -0.05 -2.39% 1,087,800
Dec 12, 2024 2.21 2.22 2.07 2.09 -0.18 -7.93% 1,916,023
Dec 11, 2024 2.21 2.30 2.11 2.27 0.05 2.25% 2,191,747
Dec 10, 2024 2.24 2.26 2.19 2.22 0.02 0.91% 716,783
Dec 9, 2024 2.22 2.28 2.18 2.20 -0.01 -0.45% 1,977,671
Dec 6, 2024 2.34 2.35 2.17 2.21 -0.15 -6.36% 2,343,826
Dec 5, 2024 2.37 2.44 2.34 2.36 0.07 3.06% 1,052,604
Dec 4, 2024 2.30 2.33 2.25 2.29 -0.03 -1.29% 1,310,151
Dec 3, 2024 2.30 2.38 2.28 2.32 0.04 1.75% 1,162,182
Dec 2, 2024 2.40 2.41 2.25 2.28 -0.07 -2.98% 2,132,229
Nov 29, 2024 2.38 2.43 2.33 2.35 -0.26 -9.96% 2,090,200
Nov 27, 2024 2.72 2.76 2.58 2.61 -0.11 -4.04% 1,841,856
Nov 26, 2024 2.79 2.85 2.72 2.72 -0.05 -1.81% 1,309,000
Nov 25, 2024 2.61 2.82 2.60 2.77 0.22 8.63% 3,301,416
Nov 22, 2024 2.51 2.58 2.49 2.55 0.03 1.19% 1,097,100
Nov 21, 2024 2.51 2.57 2.50 2.52 -0.05 -1.95% 1,179,603
Nov 20, 2024 2.50 2.68 2.48 2.57 0.07 2.80% 1,005,449
Nov 19, 2024 2.53 2.57 2.48 2.50 -0.06 -2.34% 1,751,500
Nov 18, 2024 2.73 2.79 2.52 2.56 -0.11 -4.12% 2,542,800
Nov 15, 2024 2.81 2.84 2.61 2.67 -0.11 -3.96% 1,662,187
Nov 14, 2024 2.82 2.89 2.74 2.78 0.09 3.35% 2,672,380
Nov 13, 2024 2.68 2.73 2.61 2.69 -0.03 -1.10% 1,246,722
Nov 12, 2024 2.66 2.75 2.62 2.72 0.05 1.87% 989,121
Nov 11, 2024 2.61 2.69 2.60 2.67 -0.01 -0.37% 766,747
Nov 8, 2024 2.69 2.70 2.57 2.68 -0.06 -2.19% 1,122,700
Nov 7, 2024 2.83 2.88 2.67 2.74 -0.11 -3.86% 830,282
Nov 6, 2024 2.69 2.85 2.64 2.85 0.08 2.89% 1,411,204
Nov 5, 2024 2.62 2.83 2.62 2.77 0.12 4.53% 1,250,400
Nov 4, 2024 2.78 2.79 2.63 2.65 -0.05 -1.85% 754,261
Nov 1, 2024 2.88 2.91 2.68 2.70 -0.21 -7.22% 1,330,800
Oct 31, 2024 2.98 2.99 2.90 2.91 -0.08 -2.68% 591,370

Create Price Alert on AZUL

Your price alert will notify you when the stock price is above 2.10.

Add to Watchlist