Indicators

Azul S.A. ADR (NY: AZUL )

5.760 -0.320 (-5.26%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	9.930	9.930	9.641	9.690	637,057	-0.22(-2.22%)
Dec 28, 2023	10.07	10.08	9.870	9.910	925,532	-0.40(-3.88%)
Dec 27, 2023	10.12	10.36	10.12	10.31	1,173,196	+0.23(+2.28%)
Dec 26, 2023	10.04	10.10	9.960	10.08	511,437	+0.03(+0.30%)
Dec 22, 2023	9.950	10.12	9.860	10.05	783,627	-0.04(-0.40%)
Dec 21, 2023	9.980	10.18	9.800	10.09	944,937	+0.45(+4.67%)
Dec 20, 2023	10.05	10.18	9.640	9.640	1,236,792	-0.39(-3.89%)
Dec 19, 2023	10.08	10.37	9.990	10.03	1,821,436	+0.19(+1.93%)
Dec 18, 2023	9.650	9.880	9.550	9.840	1,021,888	+0.08(+0.82%)
Dec 15, 2023	10.02	10.05	9.690	9.760	1,886,604	-0.48(-4.69%)
Dec 14, 2023	10.51	10.62	10.21	10.24	1,706,672	+0.03(+0.29%)
Dec 13, 2023	9.730	10.27	9.630	10.21	1,089,357	+0.70(+7.36%)
Dec 12, 2023	9.660	9.680	9.490	9.510	747,566	-0.16(-1.65%)
Dec 11, 2023	9.650	9.695	9.470	9.670	1,067,115	-0.08(-0.82%)
Dec 08, 2023	9.980	10.18	9.690	9.750	1,781,238	-0.52(-5.06%)
Dec 07, 2023	10.14	10.29	10.05	10.27	571,861	+0.32(+3.22%)
Dec 06, 2023	10.00	10.09	9.901	9.950	929,072	+0.30(+3.11%)
Dec 05, 2023	9.640	9.730	9.330	9.650	1,526,513	-0.03(-0.31%)
Dec 04, 2023	9.960	10.03	9.620	9.680	1,426,407	-0.72(-6.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.