5 DAY PERFORMANCE
-9.50%
1 MONTH PERFORMANCE
-40.44%
3 MONTH PERFORMANCE
-46.89%
6 MONTH PERFORMANCE
-59.50%
YEAR-TO-DATE PERFORMANCE
-83.28%
1 YEAR PERFORMANCE
-83.93%
Azul S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1.61 | $1.62 (0.31%) | $1.64 | $1.59 | 455,973 | $186.53 M |
| 12/24/2024 | $1.62 | $1.65 (1.85%) | $1.69 | $1.60 | 324,626 | $191.24 M |
| 12/23/2024 | $1.65 | $1.62 (-1.82%) | $1.66 | $1.61 | 1.55 M | $187.76 M |
| 12/20/2024 | $1.80 | $1.79 (-0.56%) | $1.86 | $1.74 | 1.35 M | $207.46 M |
| 12/19/2024 | $1.76 | $1.77 (0.57%) | $1.84 | $1.70 | 1.96 M | $205.14 M |
| 12/18/2024 | $1.90 | $1.69 (-11.05%) | $1.90 | $1.66 | 2.24 M | $587.29 M |
| 12/17/2024 | $1.95 | $1.99 (2.05%) | $2.06 | $1.90 | 1.45 M | $691.55 M |
| 12/16/2024 | $2.05 | $1.95 (-4.88%) | $2.06 | $1.95 | 1.47 M | $677.65 M |
| 12/13/2024 | $2.10 | $2.04 (-2.86%) | $2.11 | $2.03 | 1.09 M | $708.92 M |
| 12/12/2024 | $2.21 | $2.09 (-5.43%) | $2.22 | $2.07 | 1.92 M | $726.30 M |
| 12/11/2024 | $2.21 | $2.27 (2.71%) | $2.30 | $2.11 | 2.19 M | $788.85 M |
| 12/10/2024 | $2.24 | $2.22 (-0.89%) | $2.26 | $2.19 | 716,783 | $771.47 M |
| 12/09/2024 | $2.22 | $2.20 (-0.9%) | $2.28 | $2.18 | 1.98 M | $764.52 M |
| 12/06/2024 | $2.34 | $2.21 (-5.56%) | $2.35 | $2.17 | 2.34 M | $768.00 M |
| 12/05/2024 | $2.37 | $2.36 (-0.42%) | $2.44 | $2.34 | 1.05 M | $820.13 M |
| 12/04/2024 | $2.30 | $2.29 (-0.43%) | $2.33 | $2.25 | 1.31 M | $795.80 M |
| 12/03/2024 | $2.30 | $2.32 (0.87%) | $2.38 | $2.28 | 1.16 M | $806.23 M |
| 12/02/2024 | $2.40 | $2.28 (-5%) | $2.41 | $2.25 | 2.13 M | $792.33 M |
| 11/29/2024 | $2.38 | $2.35 (-1.26%) | $2.43 | $2.33 | 2.09 M | $816.65 M |
| 11/27/2024 | $2.72 | $2.61 (-4.04%) | $2.76 | $2.58 | 1.84 M | $907.00 M |
| 11/26/2024 | $2.79 | $2.72 (-2.51%) | $2.85 | $2.72 | 1.31 M | $945.23 M |
| 11/25/2024 | $2.61 | $2.77 (6.13%) | $2.82 | $2.60 | 3.30 M | $962.61 M |
| 11/22/2024 | $2.51 | $2.55 (1.59%) | $2.58 | $2.49 | 1.10 M | $886.15 M |
| 11/21/2024 | $2.51 | $2.52 (0.4%) | $2.57 | $2.50 | 1.18 M | $875.73 M |
| 11/20/2024 | $2.50 | $2.57 (2.8%) | $2.68 | $2.48 | 1.01 M | $893.10 M |
| 11/19/2024 | $2.53 | $2.50 (-1.19%) | $2.57 | $2.48 | 1.75 M | $868.78 M |
| 11/18/2024 | $2.73 | $2.56 (-6.23%) | $2.79 | $2.52 | 2.54 M | $889.63 M |
| 11/15/2024 | $2.81 | $2.67 (-4.98%) | $2.84 | $2.61 | 1.66 M | $927.85 M |
| 11/14/2024 | $2.82 | $2.78 (-1.42%) | $2.89 | $2.74 | 2.67 M | $966.08 M |
| 11/13/2024 | $2.68 | $2.69 (0.37%) | $2.73 | $2.61 | 1.25 M | $934.81 M |
| 11/12/2024 | $2.66 | $2.72 (2.26%) | $2.75 | $2.62 | 989,121 | $945.23 M |
| 11/11/2024 | $2.61 | $2.67 (2.3%) | $2.69 | $2.60 | 766,747 | $927.85 M |
| 11/08/2024 | $2.69 | $2.68 (-0.37%) | $2.70 | $2.57 | 1.12 M | $931.33 M |
| 11/07/2024 | $2.83 | $2.74 (-3.18%) | $2.88 | $2.67 | 830,282 | $952.18 M |
| 11/06/2024 | $2.69 | $2.85 (5.95%) | $2.85 | $2.64 | 1.41 M | $990.41 M |
| 11/05/2024 | $2.62 | $2.77 (5.73%) | $2.83 | $2.62 | 1.25 M | $962.61 M |
| 11/04/2024 | $2.78 | $2.65 (-4.68%) | $2.79 | $2.63 | 754,261 | $920.90 M |
| 11/01/2024 | $2.88 | $2.70 (-6.25%) | $2.91 | $2.68 | 1.33 M | $938.28 M |
| 10/31/2024 | $2.98 | $2.91 (-2.35%) | $2.99 | $2.90 | 591,370 | $1.01 B |
| 10/30/2024 | $3.01 | $2.99 (-0.66%) | $3.10 | $2.97 | 795,447 | $1.04 B |
| 10/29/2024 | $3.23 | $2.99 (-7.43%) | $3.24 | $2.98 | 2.96 M | $1.04 B |
| 10/28/2024 | $3.06 | $3.21 (4.9%) | $3.31 | $3.05 | 2.82 M | $1.12 B |
| 10/25/2024 | $2.87 | $2.80 (-2.44%) | $2.91 | $2.80 | 1.33 M | $973.03 M |
| 10/24/2024 | $2.85 | $2.89 (1.4%) | $3.00 | $2.84 | 1.20 M | $1.00 B |
| 10/23/2024 | $3.00 | $2.91 (-3%) | $3.01 | $2.87 | 1.08 M | $1.01 B |
| 10/22/2024 | $3.13 | $3.02 (-3.51%) | $3.15 | $2.98 | 2.56 M | $1.05 B |
| 10/21/2024 | $3.13 | $3.13 (0%) | $3.18 | $3.07 | 1.83 M | $1.09 B |
| 10/18/2024 | $3.25 | $3.13 (-3.69%) | $3.26 | $3.08 | 786,407 | $1.09 B |
| 10/17/2024 | $3.23 | $3.25 (0.62%) | $3.28 | $3.18 | 699,547 | $1.13 B |
| 10/16/2024 | $3.11 | $3.27 (5.14%) | $3.29 | $3.11 | 791,623 | $1.14 B |
| 10/15/2024 | $3.28 | $3.15 (-3.96%) | $3.28 | $3.10 | 766,292 | $1.09 B |
| 10/14/2024 | $3.15 | $3.28 (4.13%) | $3.29 | $3.13 | 1.02 M | $1.14 B |
| 10/11/2024 | $3.01 | $3.24 (7.64%) | $3.24 | $2.97 | 1.62 M | $1.13 B |
| 10/10/2024 | $3.31 | $3.08 (-6.95%) | $3.32 | $3.03 | 2.99 M | $1.07 B |
| 10/09/2024 | $3.42 | $3.29 (-3.8%) | $3.42 | $3.26 | 1.07 M | $1.14 B |
| 10/08/2024 | $3.64 | $3.39 (-6.87%) | $3.85 | $3.37 | 3.93 M | $1.18 B |
| 10/07/2024 | $3.26 | $3.19 (-2.15%) | $3.35 | $3.14 | 1.45 M | $1.11 B |
| 10/04/2024 | $3.28 | $3.29 (0.3%) | $3.33 | $3.23 | 2.13 M | $1.14 B |
| 10/03/2024 | $3.35 | $3.29 (-1.79%) | $3.42 | $3.24 | 1.14 M | $1.14 B |
| 10/02/2024 | $3.37 | $3.45 (2.37%) | $3.47 | $3.33 | 1.41 M | $1.20 B |
| 10/01/2024 | $3.40 | $3.32 (-2.35%) | $3.50 | $3.23 | 2.10 M | $1.15 B |
| 09/30/2024 | $3.34 | $3.44 (2.99%) | $3.48 | $3.28 | 2.68 M | $1.20 B |
| 09/27/2024 | $3.06 | $3.24 (5.88%) | $3.28 | $3.00 | 1.91 M | $1.13 B |
| 09/26/2024 | $3.03 | $3.05 (0.66%) | $3.22 | $3.02 | 2.91 M | $1.06 B |