Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
São Paulo - Delayed Quote BRL

Azul S.A. (AZUL4.SA)

Compare
3.9000
+0.0900
+(2.36%)
At close: March 7 at 6:07:36 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Mar 7, 20253.80003.97003.76003.90003.900011,864,400
Mar 6, 20253.83003.87003.79003.81003.81006,841,400
Mar 5, 20253.83003.90003.78003.82003.82005,746,100
Feb 28, 20253.84003.95003.72003.87003.87008,503,900
Feb 27, 20253.76003.97003.76003.88003.880012,134,800
Feb 26, 20254.13004.14003.74003.78003.780032,558,400
Feb 25, 20253.80004.17003.75004.10004.100026,843,800
Feb 24, 20253.81003.94003.75003.78003.780027,016,400
Feb 21, 20253.71003.73003.54003.63003.630012,212,000
Feb 20, 20253.86003.87003.71003.71003.71008,184,900
Feb 19, 20253.87003.93003.80003.82003.82009,744,700
Feb 18, 20253.97004.01003.80003.93003.930011,831,000
Feb 17, 20253.85004.05003.85003.94003.940012,236,700
Feb 14, 20253.65003.85003.64003.84003.840015,199,400
Feb 13, 20253.60003.72003.55003.62003.620012,435,400
Feb 12, 20253.52003.64003.42003.58003.580018,426,100
Feb 11, 20253.61003.71003.48003.55003.550025,954,200
Feb 10, 20253.78003.78003.78003.78003.7800-
Feb 7, 20253.95004.00003.70003.78003.780019,278,300
Feb 6, 20253.80004.02003.77003.93003.930020,139,600
Feb 5, 20254.17004.24003.78003.80003.800026,980,300
Feb 4, 20254.36004.37004.17004.17004.170012,811,800
Feb 3, 20254.61004.62004.27004.34004.340022,172,200
Jan 31, 20254.60004.61004.46004.60004.600014,611,200
Jan 30, 20254.53004.60004.48004.60004.600015,777,200
Jan 29, 20254.72004.80004.47004.48004.480021,917,600
Jan 28, 20254.70004.76004.45004.45004.450014,571,800
Jan 27, 20254.50004.70004.40004.61004.610014,214,100
Jan 24, 20254.53004.63004.50004.51004.51008,378,600
Jan 23, 20254.56004.68004.46004.59004.590015,235,500
Jan 22, 20254.33004.75004.32004.60004.600024,076,700
Jan 21, 20254.31004.34004.21004.30004.30008,188,800
Jan 20, 20254.40004.44004.27004.35004.35009,886,800
Jan 17, 20254.57004.58004.37004.43004.430016,929,900
Jan 16, 20254.89004.95004.49004.57004.570033,463,000
Jan 15, 20254.28004.42004.18004.41004.410017,030,000
Jan 14, 20254.12004.17004.07004.16004.16008,970,200
Jan 13, 20254.10004.16004.04004.11004.11009,908,200
Jan 10, 20254.26004.30004.07004.14004.140017,708,800
Jan 9, 20254.26004.56004.24004.25004.250032,305,500
Jan 8, 20254.15004.22004.05004.21004.210018,888,900
Jan 7, 20254.30004.35004.13004.20004.200021,124,500
Jan 6, 20253.96004.31003.91004.30004.300035,441,200
Jan 3, 20253.75003.82003.61003.75003.750014,159,500
Jan 2, 20253.55003.76003.48003.64003.640018,778,400
Dec 30, 20243.36003.62003.32003.54003.540018,346,500
Dec 27, 20243.35003.46003.31003.36003.360017,064,100
Dec 26, 20243.32003.35003.24003.34003.340021,375,000
Dec 23, 20243.61003.62003.30003.30003.300029,240,700
Dec 20, 20243.75003.78003.62003.64003.640017,425,000
Dec 19, 20243.61003.80003.60003.69003.690020,201,500
Dec 18, 20243.97004.04003.53003.59003.590030,082,000
Dec 17, 20244.02004.13003.88004.06004.060018,002,700
Dec 16, 20244.21004.23003.99004.01004.010018,685,000
Dec 13, 20244.26004.33004.11004.17004.170015,703,500
Dec 12, 20244.42004.50004.15004.24004.240028,086,100
Dec 11, 20244.50004.62004.24004.44004.440033,794,600
Dec 10, 20244.53004.57004.41004.51004.510020,942,200
Dec 9, 20244.46004.59004.38004.40004.400018,390,000
Dec 6, 20244.69004.80004.35004.37004.370021,053,500
Dec 5, 20244.66004.84004.65004.71004.710020,391,100
Dec 4, 20244.70004.76004.52004.56004.560016,543,000
Dec 3, 20244.54004.82004.54004.66004.660024,390,400
Dec 2, 20244.92004.96004.54004.54004.540027,088,700
Nov 29, 20244.90004.97004.70004.93004.930026,234,300
Nov 28, 20245.16005.22004.76004.86004.860022,747,000
Nov 27, 20245.36005.43005.08005.16005.160020,674,900
Nov 26, 20245.44005.63005.30005.36005.360022,416,600
Nov 25, 20244.98005.51004.97005.40005.400040,751,500
Nov 22, 20244.90004.98004.83004.97004.970014,710,300
Nov 21, 20244.90005.00004.83004.86004.860018,954,200
Nov 19, 20244.98005.05004.86004.90004.900017,820,700
Nov 18, 20245.34005.35004.91004.93004.930021,425,400
Nov 14, 20245.14005.53005.10005.33005.330022,253,100
Nov 13, 20245.14005.24005.04005.20005.200016,055,200
Nov 12, 20245.07005.23005.03005.18005.180015,612,300
Nov 11, 20245.07005.13004.99005.07005.070011,466,100
Nov 8, 20245.08005.14004.93005.11005.110018,092,900
Nov 7, 20245.34005.42005.05005.12005.120022,590,800
Nov 6, 20245.08005.35005.04005.34005.340023,255,300
Nov 5, 20245.15005.39004.98005.31005.310026,427,600
Nov 4, 20245.43005.47005.07005.15005.150026,838,500
Nov 1, 20245.67005.67005.26005.31005.310021,584,300
Oct 31, 20245.80005.87005.62005.68005.680017,252,600
Oct 30, 20245.85005.99005.73005.79005.790021,445,000
Oct 29, 20246.12006.18005.79005.83005.830026,551,200
Oct 28, 20245.90006.26005.75006.11006.110055,499,100
Oct 25, 20245.48005.55005.30005.36005.360017,082,300
Oct 24, 20245.48005.68005.39005.51005.510024,840,800
Oct 23, 20245.70005.74005.46005.48005.480019,440,000
Oct 22, 20245.91005.98005.62005.63005.630025,730,200
Oct 21, 20245.95006.06005.89005.97005.970013,742,000
Oct 18, 20246.11006.19005.90005.93005.930017,063,800
Oct 17, 20246.05006.17006.02006.08006.080018,680,700
Oct 16, 20245.85006.17005.84006.11006.110026,929,300
Oct 15, 20246.15006.27005.82005.88005.880023,492,400
Oct 14, 20245.93006.06005.80006.06006.060020,492,900
Oct 11, 20245.85006.05005.65005.93005.930033,528,000
Oct 10, 20246.26006.27005.74005.81005.810031,694,500
Oct 9, 20246.20006.50006.11006.18006.180029,340,700
Oct 8, 20246.76006.81006.18006.18006.180071,867,100
Oct 7, 20245.92006.02005.71005.75005.750016,192,900
Oct 4, 20246.00006.02005.80005.88005.880019,765,400
Oct 3, 20246.08006.24005.86005.94005.940032,376,500
Oct 2, 20245.99006.24005.97006.24006.240028,196,000
Oct 1, 20246.25006.38005.87005.95005.950043,450,400
Sep 30, 20245.77006.29005.75006.24006.240033,277,900
Sep 27, 20245.60005.99005.42005.95005.950041,318,900
Sep 26, 20245.31005.85005.31005.61005.610048,890,800
Sep 25, 20245.08005.24004.92005.10005.100028,570,000
Sep 24, 20245.53005.55005.06005.09005.090034,107,700
Sep 23, 20244.88005.47004.84005.36005.360042,410,600
Sep 20, 20245.62005.70005.21005.26005.260029,384,500
Sep 19, 20245.80005.96005.48005.61005.610050,332,000
Sep 18, 20246.25006.87005.62005.62005.620080,226,600
Sep 17, 20245.55006.30005.35006.25006.250073,071,200
Sep 16, 20245.37005.71005.11005.49005.490064,354,400
Sep 13, 20244.07004.95004.06004.95004.950061,954,500
Sep 12, 20244.19004.20004.03004.04004.040023,231,400
Sep 11, 20244.24004.32004.05004.15004.150027,487,400
Sep 10, 20244.19004.36003.91004.22004.220051,627,600
Sep 9, 20244.49004.56004.02004.07004.070043,001,800
Sep 6, 20244.77005.03004.40004.44004.440032,266,500
Sep 5, 20244.85004.93004.70004.74004.740022,435,400
Sep 4, 20245.00005.15004.65004.92004.920034,620,900
Sep 3, 20244.26004.98004.03004.86004.860050,875,700
Sep 2, 20245.43005.45004.41004.41004.410043,579,700
Aug 30, 20245.82005.93005.36005.39005.390059,188,800
Aug 29, 20247.16007.16005.35005.50005.500096,245,700
Aug 28, 20247.45007.45007.25007.25007.250016,179,900
Aug 27, 20247.59007.64007.42007.45007.450011,512,800
Aug 26, 20247.61007.65007.48007.59007.59008,648,500
Aug 23, 20247.48007.68007.46007.60007.600013,704,700
Aug 22, 20247.79007.79007.41007.45007.450017,954,800
Aug 21, 20247.72008.09007.72007.78007.780016,715,500
Aug 20, 20247.81007.83007.58007.69007.690014,012,300
Aug 19, 20247.51007.92007.37007.82007.820020,541,100
Aug 16, 20247.84007.90007.41007.41007.410020,346,700
Aug 15, 20247.80007.93007.60007.74007.740014,625,200
Aug 14, 20247.35007.82007.29007.75007.750032,798,800
Aug 13, 20247.05007.36007.02007.28007.280023,417,000
Aug 12, 20247.49007.74007.00007.00007.000050,618,200
Aug 9, 20247.72007.97007.29007.95007.950036,579,200
Aug 8, 20247.78007.82007.56007.66007.660015,812,500
Aug 7, 20248.01008.08007.75007.78007.780016,817,900
Aug 6, 20247.80008.08007.64007.78007.780018,041,900
Aug 5, 20247.51007.74007.33007.73007.730020,585,000
Aug 2, 20247.88008.12007.77007.95007.950016,030,300
Aug 1, 20248.10008.33007.74007.86007.860015,894,900
Jul 31, 20248.10008.29008.00008.00008.000016,999,200
Jul 30, 20247.85008.17007.85008.15008.150013,776,800
Jul 29, 20248.31008.35007.92007.97007.970012,845,500
Jul 26, 20247.84008.26007.73008.25008.250013,765,100
Jul 25, 20247.85007.92007.63007.72007.720020,737,800
Jul 24, 20248.04008.13007.78007.82007.820011,889,500
Jul 23, 20248.28008.33008.04008.11008.110010,852,000
Jul 22, 20248.45008.66008.36008.36008.360010,573,400
Jul 19, 20248.25008.49008.25008.38008.380011,868,300
Jul 18, 20248.70008.84008.01008.19008.190020,872,800
Jul 17, 20248.99009.18008.89008.89008.890011,443,100
Jul 16, 20248.95009.21008.90009.09009.090011,633,700
Jul 15, 20248.81009.03008.64009.00009.00009,435,200
Jul 12, 20248.71008.83008.29008.83008.830012,204,800
Jul 11, 20248.55008.78008.47008.63008.630012,861,300
Jul 10, 20248.83008.96008.46008.47008.470017,079,400
Jul 9, 20248.59009.03008.53008.90008.900016,149,400
Jul 8, 20248.20008.70008.09008.63008.630017,192,600
Jul 5, 20247.83008.33007.54008.22008.220027,291,300
Jul 4, 20247.75007.85007.52007.80007.800015,715,600
Jul 3, 20247.40007.70007.40007.49007.490022,208,100
Jul 2, 20247.35007.37007.02007.23007.230013,820,400
Jul 1, 20247.35007.42007.21007.30007.300013,772,600
Jun 28, 20247.74007.84007.29007.34007.340018,963,100
Jun 27, 20247.38007.83007.32007.81007.810015,339,400
Jun 26, 20247.55007.56007.31007.31007.310015,614,600
Jun 25, 20247.91007.95007.71007.74007.74008,929,200
Jun 24, 20247.71008.04007.71007.95007.950011,388,700
Jun 21, 20247.77007.99007.64007.68007.680018,345,500
Jun 20, 20248.25008.45007.73007.73007.730021,125,800
Jun 19, 20248.47008.52008.06008.06008.060014,746,600
Jun 18, 20248.99009.05008.45008.45008.450013,915,300
Jun 17, 20249.08009.14008.91009.00009.00008,283,300
Jun 14, 20249.19009.31009.06009.12009.12008,733,400
Jun 13, 20249.28009.34009.10009.20009.20007,328,300
Jun 12, 20249.65009.75009.25009.30009.30008,386,700
Jun 11, 20249.10009.58009.10009.55009.55006,797,000
Jun 10, 20249.25009.34009.14009.18009.18005,693,300
Jun 7, 20249.40009.48009.08009.23009.230011,053,600
Jun 6, 20249.51009.71009.44009.61009.610010,786,800
Jun 5, 20249.20009.65009.19009.37009.370011,019,300
Jun 4, 20249.36009.39009.12009.17009.17009,639,800
Jun 3, 20249.55009.65009.26009.41009.410010,442,200
May 31, 20249.35009.67009.21009.47009.470014,742,500
May 29, 20249.60009.75009.23009.28009.280014,747,200
May 28, 202410.270010.37009.60009.63009.630016,238,700
May 27, 202410.430010.65009.990010.120010.12007,892,500
May 24, 202410.210010.870010.200010.360010.360021,594,100
May 23, 202410.000010.14009.83009.85009.85007,439,800
May 22, 202410.300010.34009.97009.98009.98008,230,500
May 21, 202410.300010.440010.160010.430010.43007,187,200
May 20, 202410.100010.38009.840010.220010.220010,445,300
May 17, 202410.190010.26009.980010.070010.070011,074,400
May 16, 202410.920011.030010.130010.250010.250019,202,700
May 15, 202410.990011.130010.840010.840010.840010,596,900
May 14, 202411.220011.440010.900011.090011.090013,978,000
May 13, 202411.100011.410011.030011.180011.180016,158,500
May 10, 202411.080011.220010.880011.030011.030010,830,700
May 9, 202410.880011.080010.370011.080011.080015,937,300
May 8, 202410.860011.120010.720011.120011.12005,262,600
May 7, 202411.030011.310010.910010.960010.960010,075,700
May 6, 202410.800011.110010.770010.930010.930010,929,200
May 3, 202410.550011.000010.530010.950010.950022,432,300
May 2, 202410.040010.21009.900010.160010.160012,141,800
Apr 30, 20249.790010.10009.66009.75009.750012,742,100
Apr 29, 20249.820010.22009.820010.030010.030018,286,300
Apr 26, 20249.45009.84009.32009.77009.770015,591,500
Apr 25, 20249.45009.45008.86009.22009.220026,452,100
Apr 24, 20249.990010.05009.57009.59009.590014,882,600
Apr 23, 202410.060010.15009.92009.94009.940011,010,500
Apr 22, 202410.010010.29009.930010.130010.130013,120,200
Apr 19, 202410.000010.32009.85009.94009.940020,050,100
Apr 18, 202410.380010.81009.720010.070010.070030,799,100
Apr 17, 202410.860011.000010.290010.470010.470016,414,700
Apr 16, 202410.350010.66009.880010.470010.470025,639,900
Apr 15, 202411.160011.340010.440010.690010.690026,210,700
Apr 12, 202412.250012.250011.030011.160011.160030,081,300
Apr 11, 202412.790012.830012.330012.410012.41009,761,700
Apr 10, 202413.530013.570012.680012.760012.760014,526,000
Apr 9, 202413.430013.760013.310013.710013.71006,359,700
Apr 8, 202413.050013.580012.950013.300013.30008,204,600
Apr 5, 202413.000013.200012.840012.960012.96006,588,000
Apr 4, 202412.600013.480012.600012.900012.900014,858,700
Apr 3, 202412.580012.670012.280012.550012.55009,569,700
Apr 2, 202412.930013.090012.600012.600012.60008,665,600
Apr 1, 202413.360013.390012.660012.970012.970014,208,200
Mar 28, 202414.500014.520013.000013.040013.040021,249,100
Mar 27, 202414.020014.350013.860014.120014.12007,127,200
Mar 26, 202414.100014.450013.930014.000014.00007,585,300
Mar 25, 202413.910014.200013.900014.080014.08005,039,600
Mar 22, 202414.160014.420014.000014.060014.06007,867,500
Mar 21, 202414.400014.490014.080014.270014.270011,752,200
Mar 20, 202413.790014.540013.750014.400014.400014,353,700
Mar 19, 202413.830014.090013.600013.790013.790011,599,700
Mar 18, 202413.540013.820013.160013.820013.820020,942,800
Mar 15, 202412.650013.490012.360013.490013.490023,772,200
Mar 14, 202412.800012.800012.360012.620012.62008,139,000
Mar 13, 202412.440012.870012.260012.740012.740010,748,600
Mar 12, 202412.160012.600011.930012.500012.500014,277,400
Mar 11, 202412.150012.410012.080012.090012.09009,481,800
Mar 8, 202411.960012.650011.880012.290012.290010,917,300
Mar 7, 202412.330012.450012.050012.090012.09006,427,600

Related Tickers

GOLL4.SA Gol Linhas Aéreas Inteligentes S.A.
1.3800
+0.73%
 
CPA Copa Holdings, S.A.
93.90
-2.68%
 
DLAKY Deutsche Lufthansa AG
8.67
-0.34%
 
JBLU JetBlue Airways Corporation
6.11
+0.16%
 
DAL Delta Air Lines, Inc.
53.28
-3.06%
 
AAL American Airlines Group Inc.
13.03
-1.66%