UK markets closed

Azul S.A. (AZUL4.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
10.95+0.79 (+7.78%)
At close: 05:07PM BRT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202410.5511.0010.5310.9510.9522,432,300
02 May 202410.0410.219.9010.1610.1612,141,800
30 Apr 20249.7910.109.669.759.7512,742,100
29 Apr 20249.8210.229.8210.0310.0318,286,300
26 Apr 20249.459.849.329.779.7715,591,500
25 Apr 20249.459.458.869.229.2226,452,100
24 Apr 20249.9910.059.579.599.5914,882,600
23 Apr 202410.0610.159.929.949.9411,010,500
22 Apr 202410.0110.299.9310.1310.1313,120,200
19 Apr 202410.0010.329.859.949.9420,050,100
18 Apr 202410.3810.819.7210.0710.0730,799,100
17 Apr 202410.8611.0010.2910.4710.4716,414,700
16 Apr 202410.3510.669.8810.4710.4725,639,900
15 Apr 202411.1611.3410.4410.6910.6926,210,700
12 Apr 202412.2512.2511.0311.1611.1630,081,300
11 Apr 202412.7912.8312.3312.4112.419,761,700
10 Apr 202413.5313.5712.6812.7612.7614,526,000
09 Apr 202413.4313.7613.3113.7113.716,359,700
08 Apr 202413.0513.5812.9513.3013.308,204,600
05 Apr 202413.0013.2012.8412.9612.966,588,000
04 Apr 202412.6013.4812.6012.9012.9014,858,700
03 Apr 202412.5812.6712.2812.5512.559,569,700
02 Apr 202412.9313.0912.6012.6012.608,665,600
01 Apr 202413.3613.3912.6612.9712.9714,208,200
28 Mar 202414.5014.5213.0013.0413.0421,249,100
27 Mar 202414.0214.3513.8614.1214.127,127,200
26 Mar 202414.1014.4513.9314.0014.007,585,300
25 Mar 202413.9114.2013.9014.0814.085,039,600
22 Mar 202414.1614.4214.0014.0614.067,867,500
21 Mar 202414.4014.4914.0814.2714.2711,752,200
20 Mar 202413.7914.5413.7514.4014.4014,353,700
19 Mar 202413.8314.0913.6013.7913.7911,599,700
18 Mar 202413.5413.8213.1613.8213.8220,942,800
15 Mar 202412.6513.4912.3613.4913.4923,772,200
14 Mar 202412.8012.8012.3612.6212.628,139,000
13 Mar 202412.4412.8712.2612.7412.7410,748,600
12 Mar 202412.1612.6011.9312.5012.5014,277,400
11 Mar 202412.1512.4112.0812.0912.099,481,800
08 Mar 202411.9612.6511.8812.2912.2910,917,300
07 Mar 202412.3312.4512.0512.0912.096,427,600
06 Mar 202412.5112.6812.1812.3112.3110,095,100
05 Mar 202412.1612.6912.1512.3612.3622,145,700
04 Mar 202412.3012.3311.8811.9011.909,338,600
01 Mar 202412.1112.3111.8612.2512.259,932,700
29 Feb 202412.2012.4311.9912.0912.099,378,300
28 Feb 202412.4512.5612.2412.2812.289,621,700
27 Feb 202411.8712.6211.8612.5712.5718,106,600
26 Feb 202411.7511.9511.6211.7311.7310,429,500
23 Feb 202412.1012.2411.7411.7411.7411,104,800
22 Feb 202411.9512.3311.9512.0212.0212,953,300
21 Feb 202412.3012.3111.8011.8211.8211,426,800
20 Feb 202411.9412.4011.7212.3612.3613,216,400
19 Feb 202412.1712.1711.9111.9711.977,331,800
16 Feb 202412.2612.5911.9012.2012.2013,205,100
15 Feb 202412.1812.5012.0712.1612.1611,384,000
14 Feb 202412.0012.3411.9012.1412.1410,280,300
09 Feb 202412.4012.5712.0812.1512.1511,611,500
08 Feb 202412.9513.0012.0712.3812.3822,973,900
07 Feb 202413.2913.3412.9413.0113.0110,489,600
06 Feb 202412.9513.6112.9513.4013.4015,043,800
05 Feb 202413.5013.8412.8812.9112.9114,663,600
02 Feb 202414.0714.2313.4313.7313.7317,677,200
01 Feb 202413.4913.6012.8013.2513.2518,051,700
31 Jan 202413.1813.9213.1713.4013.4014,413,700
30 Jan 202413.7513.9713.1713.2013.2019,395,300
29 Jan 202414.2014.3613.7213.8413.8412,002,400
26 Jan 202414.1814.3613.8014.2714.2719,202,600
25 Jan 202413.4514.0813.3714.0714.0722,540,400
24 Jan 202413.7313.8613.2713.2713.279,979,200
23 Jan 202413.4713.7313.3913.5313.5310,420,800
22 Jan 202413.4213.9313.1513.2513.2516,416,400
19 Jan 202412.7813.2612.4913.1113.1115,808,500
18 Jan 202412.7813.0512.5012.6212.6211,013,300
17 Jan 202412.8313.2512.5512.5512.5514,089,500
16 Jan 202413.5213.5612.6712.9212.9227,264,000
15 Jan 202413.6013.9013.2713.6413.6415,553,100
12 Jan 202414.1314.5813.8613.9713.9711,307,300
11 Jan 202414.7614.8814.0914.2214.2212,722,400
10 Jan 202414.9115.2714.6814.6914.6913,024,100
09 Jan 202414.6015.0214.4214.8214.8212,110,100
08 Jan 202413.7214.9113.7014.8914.8919,427,700
05 Jan 202413.7614.2013.5413.8313.8311,849,000
04 Jan 202414.2114.3213.7713.8413.8410,871,600
03 Jan 202414.7014.8514.1814.2114.2114,705,100
02 Jan 202415.8215.8214.6614.7014.7017,737,100
28 Dec 202316.5116.6315.9216.0116.0110,232,700
27 Dec 202316.1816.6616.1416.5716.577,375,500
26 Dec 202316.2916.3616.1016.2616.266,112,900
22 Dec 202316.5716.5716.0116.3016.3012,767,000
21 Dec 202316.2516.5615.9816.4116.4113,168,500
20 Dec 202316.2116.6015.8115.8415.8412,295,100
19 Dec 202316.0516.8316.0516.2716.2716,272,000
18 Dec 202316.0216.1815.7515.9115.9110,626,700
15 Dec 202317.0717.0715.9015.9015.9026,083,800
14 Dec 202317.0117.4416.7416.8116.8113,879,000
13 Dec 202315.9016.9215.8516.8416.8413,283,100
12 Dec 202316.0616.1415.7615.8315.836,235,200
11 Dec 202316.1016.1815.7115.9915.998,194,800
08 Dec 202317.0017.1016.0116.1216.1213,593,600
07 Dec 202316.4516.8916.4016.8516.858,723,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...