-
5 DAY PERFORMANCE
+13.11% -
1 MONTH PERFORMANCE
+22.78% -
3 MONTH PERFORMANCE
-10.85% -
6 MONTH PERFORMANCE
-55.31% -
YEAR-TO-DATE PERFORMANCE
-64.40% -
1 YEAR PERFORMANCE
-59.84%
Azul S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.34 | $3.44 (2.99%) | $3.48 | $3.28 | 2.67 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 |
| 09/25/2024 | $2.79 | $2.76 (-1.08%) | $2.84 | $2.68 | 2.12 M | $959.13 M |
| 09/24/2024 | $3.00 | $2.81 (-6.33%) | $3.02 | $2.81 | 2.00 M | $976.51 M |
| 09/23/2024 | $2.66 | $2.89 (8.65%) | $2.97 | $2.65 | 2.55 M | $1.00 B |
| 09/20/2024 | $3.15 | $2.90 (-7.94%) | $3.15 | $2.88 | 2.29 M | $1.01 B |
| 09/19/2024 | $3.23 | $3.18 (-1.55%) | $3.33 | $3.07 | 3.69 M | $1.11 B |
| 09/18/2024 | $3.75 | $3.20 (-14.67%) | $3.75 | $3.14 | 5.97 M | $1.11 B |
| 09/17/2024 | $2.96 | $3.53 (19.26%) | $3.53 | $2.96 | 5.20 M | $1.23 B |
| 09/16/2024 | $3.04 | $3.06 (0.66%) | $3.07 | $2.77 | 5.93 M | $1.06 B |
| 09/13/2024 | $2.20 | $2.77 (25.91%) | $2.78 | $2.18 | 10.77 M | $962.61 M |
| 09/12/2024 | $2.16 | $2.09 (-3.24%) | $2.17 | $2.09 | 3.22 M | $726.30 M |
| 09/11/2024 | $2.18 | $2.12 (-2.75%) | $2.19 | $2.09 | 3.59 M | $736.72 M |
| 09/10/2024 | $2.21 | $2.16 (-2.26%) | $2.25 | $2.02 | 5.82 M | $750.62 M |
| 09/09/2024 | $2.32 | $2.09 (-9.91%) | $2.33 | $2.08 | 7.03 M | $726.30 M |
| 09/06/2024 | $2.62 | $2.32 (-11.45%) | $2.62 | $2.30 | 4.44 M | $806.23 M |
| 09/05/2024 | $2.56 | $2.50 (-2.34%) | $2.57 | $2.47 | 2.46 M | $868.78 M |
| 09/04/2024 | $2.48 | $2.56 (3.23%) | $2.70 | $2.43 | 3.77 M | $889.63 M |
| 09/03/2024 | $2.30 | $2.54 (10.43%) | $2.59 | $2.25 | 7.52 M | $882.68 M |
| 08/30/2024 | $2.98 | $2.81 (-5.7%) | $2.99 | $2.78 | 5.38 M | $976.51 M |
| 08/29/2024 | $3.61 | $2.91 (-19.39%) | $3.63 | $2.51 | 15.06 M | $1.01 B |
| 08/28/2024 | $3.96 | $3.85 (-2.78%) | $3.99 | $3.85 | 1.93 M | $1.34 B |
| 08/27/2024 | $4.08 | $4.00 (-1.96%) | $4.11 | $3.99 | 1.67 M | $1.39 B |
| 08/26/2024 | $4.05 | $4.08 (0.74%) | $4.10 | $4.01 | 927,589 | $1.42 B |
| 08/23/2024 | $3.98 | $4.11 (3.27%) | $4.14 | $3.98 | 1.02 M | $1.43 B |
| 08/22/2024 | $4.12 | $3.96 (-3.88%) | $4.13 | $3.92 | 2.24 M | $1.38 B |
| 08/21/2024 | $4.24 | $4.22 (-0.47%) | $4.39 | $4.21 | 1.48 M | $1.47 B |
| 08/20/2024 | $4.24 | $4.17 (-1.65%) | $4.26 | $4.10 | 1.70 M | $1.45 B |
| 08/19/2024 | $4.06 | $4.31 (6.16%) | $4.36 | $4.02 | 2.70 M | $1.50 B |
| 08/16/2024 | $4.25 | $4.07 (-4.24%) | $4.30 | $4.06 | 1.32 M | $1.41 B |
| 08/15/2024 | $4.15 | $4.24 (2.17%) | $4.32 | $4.14 | 1.97 M | $1.47 B |
| 08/14/2024 | $4.01 | $4.22 (5.24%) | $4.24 | $4.01 | 2.92 M | $1.47 B |
| 08/13/2024 | $3.84 | $3.98 (3.65%) | $3.99 | $3.83 | 2.01 M | $1.38 B |
| 08/12/2024 | $4.12 | $3.78 (-8.25%) | $4.17 | $3.77 | 4.09 M | $1.31 B |
| 08/09/2024 | $4.19 | $4.24 (1.19%) | $4.30 | $3.95 | 3.01 M | $491.06 M |
| 08/08/2024 | $4.07 | $4.07 (0%) | $4.13 | $3.99 | 1.31 M | $471.37 M |
| 08/07/2024 | $4.24 | $4.09 (-3.54%) | $4.25 | $4.09 | 1.51 M | $473.69 M |
| 08/06/2024 | $4.12 | $4.11 (-0.24%) | $4.19 | $4.02 | 1.32 M | $476.00 M |
| 08/05/2024 | $3.81 | $4.00 (4.99%) | $4.01 | $3.78 | 1.62 M | $463.26 M |
| 08/02/2024 | $4.14 | $4.10 (-0.97%) | $4.19 | $4.02 | 1.70 M | $474.85 M |
| 08/01/2024 | $4.36 | $4.08 (-6.42%) | $4.40 | $4.04 | 1.78 M | $472.53 M |
| 07/31/2024 | $4.29 | $4.22 (-1.63%) | $4.39 | $4.22 | 1.24 M | $488.74 M |
| 07/30/2024 | $4.21 | $4.32 (2.61%) | $4.35 | $4.19 | 766,149 | $500.33 M |
| 07/29/2024 | $4.33 | $4.28 (-1.15%) | $4.37 | $4.19 | 1.08 M | $495.69 M |
| 07/26/2024 | $4.16 | $4.41 (6.01%) | $4.41 | $4.12 | 1.69 M | $510.75 M |
| 07/25/2024 | $4.10 | $4.12 (0.49%) | $4.19 | $4.04 | 2.73 M | $477.16 M |
| 07/24/2024 | $4.25 | $4.11 (-3.29%) | $4.28 | $4.10 | 1.25 M | $476.00 M |
| 07/23/2024 | $4.38 | $4.34 (-0.91%) | $4.44 | $4.30 | 1.65 M | $502.64 M |
| 07/22/2024 | $4.62 | $4.49 (-2.81%) | $4.66 | $4.47 | 1.36 M | $520.01 M |
| 07/19/2024 | $4.52 | $4.48 (-0.88%) | $4.57 | $4.43 | 1.12 M | $518.86 M |
| 07/18/2024 | $4.72 | $4.35 (-7.84%) | $4.74 | $4.27 | 2.50 M | $503.80 M |
| 07/17/2024 | $4.88 | $4.88 (0%) | $5.02 | $4.84 | 1.51 M | $565.18 M |
| 07/16/2024 | $5.02 | $5.04 (0.4%) | $5.08 | $4.91 | 1.79 M | $583.71 M |
| 07/15/2024 | $4.80 | $4.96 (3.33%) | $4.96 | $4.75 | 1.07 M | $574.45 M |
| 07/12/2024 | $4.61 | $4.86 (5.42%) | $4.86 | $4.59 | 1.98 M | $562.87 M |
| 07/11/2024 | $4.70 | $4.74 (0.85%) | $4.81 | $4.64 | 1.26 M | $548.97 M |
| 07/10/2024 | $4.89 | $4.66 (-4.7%) | $4.93 | $4.64 | 1.62 M | $539.70 M |
| 07/09/2024 | $4.75 | $4.81 (1.26%) | $4.94 | $4.72 | 2.21 M | $557.08 M |
| 07/08/2024 | $4.40 | $4.67 (6.14%) | $4.72 | $4.40 | 1.91 M | $540.86 M |
| 07/05/2024 | $4.29 | $4.43 (3.26%) | $4.53 | $4.11 | 3.37 M | $513.07 M |
| 07/03/2024 | $4.03 | $4.13 (2.48%) | $4.17 | $4.03 | 1.84 M | $478.32 M |
| 07/02/2024 | $3.87 | $3.84 (-0.78%) | $3.91 | $3.70 | 3.16 M | $444.73 M |
| 07/01/2024 | $3.95 | $3.87 (-2.03%) | $4.01 | $3.87 | 2.08 M | $448.21 M |