Azul S.A. Historical Data - 8AZA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Azul S.A. (8AZA)
Azul S.A. (8AZA) Historical

Azul S.A. (8AZA)

1.94

-0.10

(-4.90%)

Closed January 11 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.17	9.60451977401	1.77	2.02	1.77	1041	1.9143662	DE
4	-0.08	-3.9603960396	2.02	2.02	1.5	2063	1.71528174	DE
12	-0.88	-31.2056737589	2.82	2.94	1.5	1638	2.22492835	DE
26	-2.42	-55.504587156	4.36	4.54	1.5	1505	2.45138864	DE
52	-5.96	-75.4430379747	7.9	7.9	1.5	1121	3.19579836	DE
156	-6.06	-75.75	8	9.6999999	1.5	1022	3.45320121	DE
260	-6.06	-75.75	8	9.6999999	1.5	1022	3.45320121	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	1.94	0	0.00	1.94	1.94	1.94	0
1736458020	1.94	0	0.00	1.94	1.94	1.94	0
1736371620	1.94	-0.08	-3.96	1.94	1.94	1.94	1000
1736285220	2.02	0.25	14.12	1.95	2.02	1.95	1124
1736198820	1.77	0.14	8.59	1.77	1.77	1.77	1000
1735939620	1.6299999	0	0.00	1.6299999	1.6299999	1.6299999	0
1735853220	1.6299999	-0.08	-4.68	1.6299999	1.6299999	1.6299999	290
1735594020	1.71	0.11	6.87	1.72	1.72	1.71	4838
1735334820	1.6	0.1	6.67	1.54	1.6	1.54	3054
1734989220	1.5	-0.26	-14.77	1.74	1.74	1.5	2893
1734730020	1.76	0.09	5.39	1.76	1.76	1.76	20
1734643620	1.67	-0.16	-8.74	1.65	1.69	1.65	6545
1734557220	1.83	0	0.00	1.83	1.83	1.83	0
1734470820	1.83	-0.11	-5.67	1.88	1.92	1.83	2188
1734384420	1.94	-0.08	-3.96	1.97	1.98	1.94	1279
1734125220	2.02	-0.02	-0.98	2.02	2.02	2.02	526
1734038820	2.04	0.05	2.51	2.04	2.04	2.04	1000
1733952420	1.99	-0.05	-2.45	1.99	1.99	1.99	2000
1733866020	2.04	-0.06	-2.86	2.1	2.1	2.04	2916
1733779620	2.1	-0.1	-4.55	2.08	2.14	2.08	2238
1733520420	2.2	0	0.00	2.2	2.2	2.2	0
1733434020	2.2	-0.04	-1.79	2.2	2.2	2.2	592
1733347620	2.24	0.02	0.90	2.22	2.24	2.22	407
1733261220	2.22	-0.04	-1.77	2.2	2.22	2.2	925
1733174820	2.2599999	-0.02	-0.88	2.36	2.36	2.2599999	832
1732915620	2.2799999	-0.4	-14.93	2.2799999	2.2799999	2.2799999	375
1732829220	2.68	0	0.00	2.68	2.68	2.68	0
1732742820	2.68	0	0.00	2.68	2.68	2.68	0
1732656420	2.68	0.18	7.20	2.68	2.68	2.68	18
1732570020	2.5	0	0.00	2.5	2.5	2.5	0
1732310820	2.5	0	0.00	2.5	2.5	2.5	0
1732224420	2.5	0	0.00	2.5	2.5	2.5	0
1732138020	2.5	0.02	0.81	2.5	2.5	2.5	100
1732051620	2.48	0.02	0.81	2.48	2.48	2.48	36
1731965220	2.46	-0.18	-6.82	2.66	2.66	2.46	3420
1731705960	2.64	0	0.00	2.64	2.64	2.64	0
1731619560	2.64	0.12	4.76	2.64	2.64	2.64	2100
1731533160	2.52	0.04	1.61	2.52	2.52	2.52	398
1731446820	2.48	0	0.00	2.48	2.48	2.48	0
1731360420	2.48	-0.04	-1.59	2.56	2.56	2.46	3070
1731101220	2.52	-0.06	-2.33	2.58	2.58	2.46	1812
1731014760	2.58	0.02	0.78	2.58	2.58	2.58	500
1730928360	2.56	0.08	3.23	2.6	2.6	2.56	2777
1730841960	2.48	0	0.00	2.48	2.48	2.48	0
1730755560	2.48	-0.1	-3.88	2.5	2.6	2.48	1530
1730496360	2.58	-0.16	-5.84	2.68	2.68	2.58	1090
1730409960	2.74	0	0.00	2.74	2.74	2.74	0
1730323560	2.74	-0.02	-0.72	2.7599999	2.7599999	2.74	1404
1730237160	2.7599999	-0.18	-6.12	2.7599999	2.7599999	2.7599999	1000
1730150760	2.94	0.24	8.89	2.8	2.94	2.8	2768
1729888020	2.7	0	0.00	2.7	2.7	2.7	2602
1729801560	2.7	-0.02	-0.74	2.68	2.72	2.64	1278
1729715160	2.72	-0.22	-7.48	2.64	2.72	2.62	3122
1729628760	2.94	0.1	3.52	2.82	2.94	2.82	1301
1729542360	2.84	0.02	0.71	2.84	2.84	2.84	111
1729283160	2.82	0	0.00	2.82	2.82	2.82	2333
1729196760	2.82	0	0.00	2.82	2.82	2.82	0
1729110360	2.82	0	0.00	2.82	2.82	2.82	0
1729023960	2.82	-0.02	-0.70	3.06	3.06	2.82	387
1728937560	2.84	0	0.00	2.84	2.84	2.84	0
1728678360	2.84	-0.28	-8.97	2.84	2.84	2.84	388

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions