AZUL github.com/fschutt/AZUL Historical Data

AZUL Page 2
Download
Date Close Price change Market cap Trading volume
May 29, 7 AM $ 0.0222
-9.95%
$ 22.16 million $ 2.95 million
May 28, 11 PM $ 0.0208
+0.00%
$ 20.76 million $ 1.74 million
May 27, 4 PM $ 0.0147
+0.00%
$ 14.75 million $ 2.3 million
May 27, 8 AM $ 0.0117
+0.00%
$ 11.71 million $ 2.01 million
May 26, 9 PM $ 0.00885
+0.00%
$ 8.85 million $ 1.21 million
May 26, 6 PM $ 0.00899
+0.00%
$ 8.99 million $ 640,968
May 22, 9 AM $ 0.00565
+0.00%
$ 5.65 million $ 527,486
May 21, 6 AM $ 0.00463
+0.00%
$ 4.63 million $ 468,508
May 21, 2 AM $ 0.00465
+0.00%
$ 4.65 million $ 228,675
May 15, 9 PM $ 0.00248
+0.00%
$ 2.48 million $ 129,984
May 14, 6 AM $ 0.00233
+0.00%
$ 2.33 million $ 115,356
May 14, 3 AM $ 0.00263
+0.00%
$ 2.63 million $ 103,782
May 10, 1 PM $ 0.00173
+0.00%
$ 1.73 million $ 188,737
May 10, 11 AM $ 0.00183
+0.00%
$ 1.83 million $ 136,534
May 8, 12 PM $ 0.0014
-10.33%
$ 1.4 million $ 304,148
May 8, 8 AM $ 0.00135
+0.00%
$ 1.35 million $ 167,458
May 8, 6 AM $ 0.00128
+0.00%
$ 1.28 million $ 91,290
May 6, 11 AM $ 0.00123
+0.00%
$ 1.23 million $ 165,810
May 5, 6 PM $ 0.00107
+0.00%
$ 1.07 million $ 173,869
May 5, 8 AM $ 0.001
+0.00%
$ 1 million $ 102,958
May 3, 10 PM $ 0.000834
+0.00%
$ 833,943 $ 106,233
May 2, 7 PM $ 0.00083
+0.00%
$ 829,709 $ 66,649
Apr 22, 5 AM $ 0.000263
+0.00%
$ 262,649 $ 53,005
Apr 21, 10 PM $ 0.000281
+0.00%
$ 281,113 $ 38,968
Apr 21, 3 PM $ 0.000282
+0.00%
$ 282,184 $ 28,158
Apr 21, 7 AM $ 0.000268
+3.59%
$ 267,794 $ 10,790
Apr 19, 11 AM $ 0.000212
+0.00%
$ 212,105 $ 61,864
Apr 19, 10 AM $ 0.000226
-11.48%
$ 225,641 $ 55,819
Apr 19, 9 AM $ 0.000268
+0.00%
$ 268,060 $ 38,191
Apr 19, 3 AM $ 0.000279
+0.00%
$ 279,236 $ 12,413
Apr 17, 10 PM $ 0.000199
+0.00%
$ 199,370 $ 8,351
Apr 17, 8 PM $ 0.00018
+0.00%
$ 179,861 $ 4,293
Apr 16, 8 PM $ 0.000173
-10.87%
$ 172,846 $ 51,842
Apr 16, 11 AM $ 0.000207
+0.00%
$ 206,942 $ 33,569
Apr 16, 3 AM $ 0.000199
-6.23%
$ 198,715 $ 29,527
Apr 16, 2 AM $ 0.000191
+3.34%
$ 190,569 $ 22,821
Apr 13, 5 PM $ 0.000137
+0.00%
$ 137,441 $ 16,822
Apr 12, 5 PM $ 0.000141
+0.00%
$ 140,883 $ 24,872
Apr 12, 4 PM $ 0.000129
+7.59%
$ 129,454 $ 20,747
Apr 11, 6 AM $ 0.000118
+0.00%
$ 117,531 $ 17,540
Apr 10, 10 AM $ 0.000146
+0.00%
$ 146,079 $ 7,785
Apr 9, 9 AM $ 0.000127
+0.00%
$ -- $ 17,477
Apr 8, 1 AM $ 0.00011
+0.00%
$ 110,197 $ 18,951
Apr 7, 9 AM $ 0.00011
+0.00%
$ 110,416 $ 15,312
Apr 7, 1 AM $ 0.000122
+0.00%
$ 122,438 $ 37,643
Apr 6, 5 AM $ 0.000132
+19.10%
$ 131,613 $ 30,793
Apr 5, 4 PM $ 0.00011
+0.00%
$ 110,101 $ 26,237
Apr 5, 12 AM $ 0.000114
-1.90%
$ 113,880 $ 28,549
Apr 4, 11 PM $ 0.000128
+10.48%
$ 127,653 $ 24,354
Apr 4, 3 PM $ 0.0000929
+0.00%
$ 92,869 $ 14,353