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

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Azul S.A. (8AZA)

1.56

-0.15

(-8.77%)

Closed December 24 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.41	-20.8121827411	1.97	1.98	1.5	2508	1.7394986	DE
4	-1.12	-41.7910447761	2.68	2.68	1.5	1457	1.9318764	DE
12	-1.3	-45.4545454545	2.86	3.26	1.5	1688	2.54900184	DE
26	-2.4999999	-61.5763537334	4.0599999	4.54	1.5	1358	2.57881838	DE
52	-7.44	-82.6666666667	9	9	1.5	1058	3.3570219	DE
156	-6.44	-80.5	8	9.6999999	1.5	968	3.62206686	DE
260	-6.44	-80.5	8	9.6999999	1.5	968	3.62206686	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
1728591960	3.12	0	0.00	3.12	3.12	3.12	0
1728505560	3.12	-0.14	-4.29	3.12	3.12	3.12	1651
1728419160	3.2599999	0.32	10.88	3.2599999	3.2599999	3.2599999	222
1728332760	2.94	-0.1	-3.29	2.98	2.98	2.94	1100
1728073560	3.04	-0.08	-2.56	3.02	3.04	2.94	5039
1727987220	3.12	0.22	7.59	2.96	3.12	2.96	1151
1727900820	2.9	-0.04	-1.36	2.96	2.96	2.9	1260
1727814420	2.94	-0.08	-2.65	3.04	3.04	2.94	600
1727728020	3.02	0.5	19.84	2.86	3.02	2.8	9559
1727468760	2.52	0	0.00	2.52	2.52	2.52	0
1727382360	2.52	-0.04	-1.56	2.52	2.52	2.52	1500
1727295960	2.56	-0.02	-0.78	2.48	2.56	2.36	2705

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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