-
5 DAY PERFORMANCE
-5.20% -
1 MONTH PERFORMANCE
-18.53% -
3 MONTH PERFORMANCE
-37.35% -
6 MONTH PERFORMANCE
-56.85% -
YEAR-TO-DATE PERFORMANCE
-73.68% -
1 YEAR PERFORMANCE
-76.06%
Azul S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.73 | $2.56 (-6.23%) | $2.79 | $2.52 | 2.53 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 |
| 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 |