5 DAY PERFORMANCE
-1.19%
1 MONTH PERFORMANCE
-10.27%
3 MONTH PERFORMANCE
-5.68%
6 MONTH PERFORMANCE
-51.88%
YEAR-TO-DATE PERFORMANCE
-0.60%
1 YEAR PERFORMANCE
-77.78%
Azul S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $1.62 | $1.66 (2.48%) | $1.68 | $1.60 | 279,601 | |
| 04/01/2025 | $1.65 | $1.61 (-2.42%) | $1.69 | $1.57 | 822,360 | $186.60 M |
| 03/31/2025 | $1.68 | $1.64 (-2.38%) | $1.68 | $1.62 | 581,892 | $190.08 M |
| 03/28/2025 | $1.73 | $1.68 (-2.89%) | $1.74 | $1.64 | 681,700 | $194.71 M |
| 03/27/2025 | $1.76 | $1.74 (-1.14%) | $1.78 | $1.72 | 619,654 | $201.67 M |
| 03/26/2025 | $1.72 | $1.78 (3.49%) | $1.79 | $1.72 | 954,980 | $206.30 M |
| 03/25/2025 | $1.77 | $1.72 (-2.82%) | $1.82 | $1.71 | 641,474 | $199.35 M |
| 03/24/2025 | $1.76 | $1.78 (1.14%) | $1.80 | $1.71 | 849,550 | $206.30 M |
| 03/21/2025 | $1.87 | $1.74 (-6.95%) | $1.87 | $1.73 | 1.63 M | $201.67 M |
| 03/20/2025 | $1.87 | $1.85 (-1.07%) | $1.92 | $1.83 | 769,500 | $214.42 M |
| 03/19/2025 | $1.80 | $1.87 (3.89%) | $1.91 | $1.80 | 1.19 M | $216.73 M |
| 03/18/2025 | $1.80 | $1.78 (-1.11%) | $1.82 | $1.75 | 773,022 | $206.30 M |
| 03/17/2025 | $1.82 | $1.82 (0%) | $1.91 | $1.80 | 840,051 | $210.94 M |
| 03/14/2025 | $1.79 | $1.83 (2.23%) | $1.88 | $1.78 | 1.20 M | $212.10 M |
| 03/13/2025 | $1.75 | $1.73 (-1.14%) | $1.77 | $1.66 | 726,900 | $200.51 M |
| 03/12/2025 | $1.86 | $1.73 (-6.99%) | $1.86 | $1.73 | 462,500 | $200.51 M |
| 03/11/2025 | $1.77 | $1.84 (3.95%) | $1.84 | $1.70 | 732,053 | $213.26 M |
| 03/10/2025 | $1.84 | $1.75 (-4.89%) | $1.88 | $1.73 | 1.23 M | $202.83 M |
| 03/07/2025 | $1.81 | $1.87 (3.31%) | $1.94 | $1.81 | 877,174 | $216.73 M |
| 03/06/2025 | $1.88 | $1.84 (-2.13%) | $1.93 | $1.84 | 650,624 | $213.26 M |
| 03/05/2025 | $1.79 | $1.91 (6.7%) | $1.92 | $1.75 | 599,620 | $221.37 M |
| 03/04/2025 | $1.76 | $1.73 (-1.7%) | $1.79 | $1.69 | 635,970 | $200.51 M |
| 03/03/2025 | $1.85 | $1.76 (-4.86%) | $1.91 | $1.73 | 945,125 | $203.98 M |
| 02/28/2025 | $1.88 | $1.85 (-1.6%) | $1.93 | $1.78 | 757,447 | $214.42 M |
| 02/27/2025 | $1.82 | $1.87 (2.75%) | $1.93 | $1.81 | 608,535 | $216.73 M |
| 02/26/2025 | $1.89 | $1.82 (-3.7%) | $1.96 | $1.81 | 1.77 M | $210.94 M |
| 02/25/2025 | $1.84 | $1.91 (3.8%) | $1.97 | $1.75 | 1.89 M | $221.37 M |
| 02/24/2025 | $1.94 | $1.85 (-4.64%) | $2.12 | $1.83 | 2.56 M | $214.42 M |
| 02/21/2025 | $1.88 | $1.82 (-3.19%) | $1.90 | $1.77 | 1.36 M | $210.94 M |
| 02/20/2025 | $1.92 | $1.88 (-2.08%) | $1.94 | $1.87 | 348,705 | $217.89 M |
| 02/19/2025 | $2.04 | $1.92 (-5.88%) | $2.06 | $1.86 | 1.31 M | $222.53 M |
| 02/18/2025 | $2.01 | $2.03 (1%) | $2.09 | $2.01 | 572,875 | $235.28 M |
| 02/14/2025 | $1.95 | $1.97 (1.03%) | $2.00 | $1.89 | 647,634 | $228.32 M |
| 02/13/2025 | $1.83 | $1.92 (4.92%) | $1.94 | $1.81 | 1.31 M | $222.53 M |
| 02/12/2025 | $1.75 | $1.80 (2.86%) | $1.83 | $1.74 | 764,600 | $208.62 M |
| 02/11/2025 | $1.85 | $1.77 (-4.32%) | $1.86 | $1.76 | 3.47 M | $205.14 M |
| 02/10/2025 | $1.95 | $1.86 (-4.62%) | $1.97 | $1.83 | 2.25 M | $215.57 M |
| 02/07/2025 | $2.00 | $1.93 (-3.5%) | $2.00 | $1.90 | 3.01 M | $223.69 M |
| 02/06/2025 | $2.10 | $2.04 (-2.86%) | $2.17 | $2.03 | 1.94 M | $236.44 M |
| 02/05/2025 | $2.16 | $2.07 (-4.17%) | $2.17 | $2.05 | 1.73 M | $239.91 M |
| 02/04/2025 | $2.31 | $2.24 (-3.03%) | $2.33 | $2.23 | 791,300 | $259.62 M |
| 02/03/2025 | $2.35 | $2.31 (-1.7%) | $2.38 | $2.25 | 841,300 | $267.73 M |
| 01/31/2025 | $2.39 | $2.46 (2.93%) | $2.47 | $2.35 | 1.45 M | $285.11 M |
| 01/30/2025 | $2.40 | $2.43 (1.25%) | $2.44 | $2.35 | 1.05 M | $281.64 M |
| 01/29/2025 | $2.32 | $2.36 (1.72%) | $2.50 | $2.28 | 1.80 M | $273.52 M |
| 01/28/2025 | $2.41 | $2.27 (-5.81%) | $2.41 | $2.24 | 1.05 M | $263.09 M |
| 01/27/2025 | $2.32 | $2.39 (3.02%) | $2.46 | $2.28 | 2.28 M | $277.00 M |
| 01/24/2025 | $2.36 | $2.30 (-2.54%) | $2.41 | $2.30 | 575,606 | $266.57 M |
| 01/23/2025 | $2.43 | $2.35 (-3.29%) | $2.46 | $2.34 | 594,908 | $272.37 M |
| 01/22/2025 | $2.26 | $2.46 (8.85%) | $2.48 | $2.26 | 2.55 M | $285.11 M |
| 01/21/2025 | $2.21 | $2.19 (-0.9%) | $2.22 | $2.14 | 793,878 | $253.82 M |
| 01/17/2025 | $2.38 | $2.33 (-2.1%) | $2.38 | $2.22 | 1.77 M | $270.05 M |
| 01/16/2025 | $2.30 | $2.35 (2.17%) | $2.38 | $2.21 | 2.75 M | $272.37 M |
| 01/15/2025 | $2.09 | $2.16 (3.35%) | $2.17 | $2.06 | 947,400 | $250.34 M |
| 01/14/2025 | $2.05 | $2.01 (-1.95%) | $2.09 | $1.97 | 854,004 | $232.96 M |
| 01/13/2025 | $1.97 | $2.04 (3.55%) | $2.07 | $1.95 | 948,700 | $236.44 M |
| 01/10/2025 | $2.01 | $1.98 (-1.49%) | $2.04 | $1.97 | 502,469 | $229.48 M |
| 01/08/2025 | $1.97 | $2.02 (2.54%) | $2.08 | $1.93 | 1.53 M | $234.12 M |
| 01/07/2025 | $2.06 | $2.00 (-2.91%) | $2.15 | $1.99 | 1.09 M | $231.80 M |
| 01/06/2025 | $1.95 | $2.01 (3.08%) | $2.07 | $1.90 | 2.31 M | $232.96 M |
| 01/03/2025 | $1.75 | $1.81 (3.43%) | $1.83 | $1.74 | 560,438 | $209.78 M |
| 01/02/2025 | $1.68 | $1.76 (4.76%) | $1.80 | $1.67 | 1.13 M | $203.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
