StocksAzul S.A. (AZUL)
AZUL
Close Price: 1.68
Open Price: 1.68
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Jan 2025 | 1.9500000476837158 | 2.069000005722046 | 1.899999976158142 | 2.009999990463257 | 2308100 |
| 07 Jan 2025 | 2.059999942779541 | 2.1500000953674316 | 1.9900000095367432 | 2.0 | 1092700 |
| 08 Jan 2025 | 1.9700000286102295 | 2.075000047683716 | 1.9299999475479126 | 2.0199999809265137 | 1530900 |
| 10 Jan 2025 | 2.009999990463257 | 2.0399999618530273 | 1.9700000286102295 | 1.9800000190734863 | 502400 |
| 13 Jan 2025 | 1.9700000286102295 | 2.069999933242798 | 1.9509999752044678 | 2.0399999618530273 | 948700 |
| 14 Jan 2025 | 2.049999952316284 | 2.0899999141693115 | 1.9739999771118164 | 2.009999990463257 | 853700 |
| 15 Jan 2025 | 2.0899999141693115 | 2.1700000762939453 | 2.059999942779541 | 2.1600000858306885 | 947400 |
| 16 Jan 2025 | 2.299999952316284 | 2.380000114440918 | 2.2100000381469727 | 2.3499999046325684 | 2749800 |
| 17 Jan 2025 | 2.380000114440918 | 2.380000114440918 | 2.2200000286102295 | 2.3299999237060547 | 1765600 |
| 21 Jan 2025 | 2.2100000381469727 | 2.2200000286102295 | 2.140000104904175 | 2.190000057220459 | 793600 |
| 22 Jan 2025 | 2.259999990463257 | 2.4800000190734863 | 2.255000114440918 | 2.4600000381469727 | 2548300 |
| 23 Jan 2025 | 2.430000066757202 | 2.4579999446868896 | 2.3399999141693115 | 2.3499999046325684 | 594900 |
| 24 Jan 2025 | 2.359999895095825 | 2.4100000858306885 | 2.299999952316284 | 2.299999952316284 | 575600 |
| 27 Jan 2025 | 2.319999933242798 | 2.4600000381469727 | 2.2750000953674316 | 2.390000104904175 | 2278900 |
| 28 Jan 2025 | 2.4100000858306885 | 2.4100000858306885 | 2.240000009536743 | 2.2699999809265137 | 1053100 |
| 29 Jan 2025 | 2.319999933242798 | 2.5 | 2.2799999713897705 | 2.359999895095825 | 1795700 |
| 30 Jan 2025 | 2.4000000953674316 | 2.440000057220459 | 2.3499999046325684 | 2.430000066757202 | 1047000 |
| 31 Jan 2025 | 2.390000104904175 | 2.4700000286102295 | 2.3499999046325684 | 2.4600000381469727 | 1452800 |
| 03 Feb 2025 | 2.3499999046325684 | 2.384999990463257 | 2.25 | 2.309999942779541 | 841300 |
| 04 Feb 2025 | 2.309999942779541 | 2.325000047683716 | 2.2300000190734863 | 2.240000009536743 | 791300 |
| 05 Feb 2025 | 2.1600000858306885 | 2.1649999618530273 | 2.049999952316284 | 2.069999933242798 | 1728500 |
| 06 Feb 2025 | 2.0999999046325684 | 2.1700000762939453 | 2.0299999713897705 | 2.0399999618530273 | 1941700 |
| 07 Feb 2025 | 2.0 | 2.0 | 1.9049999713897705 | 1.9299999475479126 | 3010700 |
| 10 Feb 2025 | 1.9500000476837158 | 1.972000002861023 | 1.8300000429153442 | 1.8600000143051147 | 2251800 |
| 11 Feb 2025 | 1.850000023841858 | 1.8600000143051147 | 1.7610000371932983 | 1.7699999809265137 | 3467800 |
| 12 Feb 2025 | 1.75 | 1.8300000429153442 | 1.7350000143051147 | 1.7999999523162842 | 764600 |
| 13 Feb 2025 | 1.8300000429153442 | 1.940000057220459 | 1.809999942779541 | 1.9199999570846558 | 1314400 |
| 14 Feb 2025 | 1.9500000476837158 | 2.0 | 1.8899999856948853 | 1.9700000286102295 | 647600 |
| 18 Feb 2025 | 2.009999990463257 | 2.0899999141693115 | 2.009999990463257 | 2.0299999713897705 | 572800 |
| 19 Feb 2025 | 2.0399999618530273 | 2.059999942779541 | 1.8550000190734863 | 1.9199999570846558 | 1309200 |
| 20 Feb 2025 | 1.9199999570846558 | 1.9390000104904175 | 1.8700000047683716 | 1.8799999952316284 | 348700 |
| 21 Feb 2025 | 1.8799999952316284 | 1.8990000486373901 | 1.7699999809265137 | 1.8200000524520874 | 1363200 |
| 24 Feb 2025 | 1.940000057220459 | 2.119999885559082 | 1.8250000476837158 | 1.850000023841858 | 2559200 |
| 25 Feb 2025 | 1.840000033378601 | 1.9700000286102295 | 1.75 | 1.909999966621399 | 1887500 |
| 26 Feb 2025 | 1.8899999856948853 | 1.9609999656677246 | 1.809999942779541 | 1.8200000524520874 | 1763500 |
| 27 Feb 2025 | 1.8200000524520874 | 1.9299999475479126 | 1.809999942779541 | 1.8700000047683716 | 608200 |
| 28 Feb 2025 | 1.8799999952316284 | 1.9249999523162842 | 1.7799999713897705 | 1.850000023841858 | 757400 |
| 03 Mar 2025 | 1.850000023841858 | 1.9049999713897705 | 1.7300000190734863 | 1.7599999904632568 | 945100 |
| 04 Mar 2025 | 1.7599999904632568 | 1.7899999618530273 | 1.684999942779541 | 1.7300000190734863 | 635700 |
| 05 Mar 2025 | 1.7899999618530273 | 1.9199999570846558 | 1.75 | 1.909999966621399 | 599600 |
| 06 Mar 2025 | 1.8799999952316284 | 1.9299999475479126 | 1.8350000381469727 | 1.840000033378601 | 650300 |
| 07 Mar 2025 | 1.809999942779541 | 1.934999942779541 | 1.809999942779541 | 1.8700000047683716 | 877100 |
| 10 Mar 2025 | 1.840000033378601 | 1.8799999952316284 | 1.725000023841858 | 1.75 | 1232300 |
| 11 Mar 2025 | 1.7699999809265137 | 1.840000033378601 | 1.7000000476837158 | 1.840000033378601 | 732000 |
| 12 Mar 2025 | 1.8600000143051147 | 1.8600000143051147 | 1.7300000190734863 | 1.7300000190734863 | 462500 |
| 13 Mar 2025 | 1.75 | 1.7699999809265137 | 1.659999966621399 | 1.7300000190734863 | 726900 |
| 14 Mar 2025 | 1.7899999618530273 | 1.8799999952316284 | 1.7799999713897705 | 1.8300000429153442 | 1204800 |
| 17 Mar 2025 | 1.8200000524520874 | 1.9049999713897705 | 1.7999999523162842 | 1.8200000524520874 | 840000 |
| 18 Mar 2025 | 1.7999999523162842 | 1.8200000524520874 | 1.75 | 1.7799999713897705 | 772700 |
| 19 Mar 2025 | 1.7999999523162842 | 1.909999966621399 | 1.7999999523162842 | 1.8700000047683716 | 1189600 |
| 20 Mar 2025 | 1.8700000047683716 | 1.9149999618530273 | 1.8300000429153442 | 1.850000023841858 | 769500 |
| 21 Mar 2025 | 1.8700000047683716 | 1.8700000047683716 | 1.7300000190734863 | 1.7400000095367432 | 1626200 |
| 24 Mar 2025 | 1.7599999904632568 | 1.7999999523162842 | 1.7100000381469727 | 1.7799999713897705 | 849500 |
| 25 Mar 2025 | 1.7699999809265137 | 1.8200000524520874 | 1.7100000381469727 | 1.7200000286102295 | 641400 |
| 26 Mar 2025 | 1.7200000286102295 | 1.7899999618530273 | 1.7200000286102295 | 1.7799999713897705 | 954800 |
| 27 Mar 2025 | 1.7599999904632568 | 1.774999976158142 | 1.7200000286102295 | 1.7400000095367432 | 619600 |
| 28 Mar 2025 | 1.7300000190734863 | 1.7400000095367432 | 1.6399999856948853 | 1.6799999475479126 | 681700 |
| 31 Mar 2025 | 1.6799999475479126 | 1.6799999475479126 | 1.6150000095367432 | 1.6399999856948853 | 581700 |
| 01 Apr 2025 | 1.649999976158142 | 1.690000057220459 | 1.565000057220459 | 1.6100000143051147 | 824700 |
| 02 Apr 2025 | 1.6100000143051147 | 1.6799999475479126 | 1.600000023841858 | 1.6299999952316284 | 539400 |
| 03 Apr 2025 | 1.659999966621399 | 1.7000000476837158 | 1.6419999599456787 | 1.6799999475479126 | 493800 |
| 04 Apr 2025 | 1.6799999475479126 | 1.6799999475479126 | 1.5299999713897705 | 1.559999942779541 | 874900 |