Skip to main content

Azul S.A. ADR (NY: AZUL )

8.250 -0.280 (-3.28%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 7.080 7.310 6.930 7.000 1,320,691 +0.00(+0.00%)
May 05, 2023 6.850 7.185 6.740 7.000 1,947,801 +0.21(+3.09%)
May 04, 2023 6.860 6.900 6.525 6.790 2,645,317 -0.02(-0.29%)
May 03, 2023 6.440 6.920 6.310 6.810 3,173,495 +0.42(+6.57%)
May 02, 2023 6.510 6.700 6.350 6.390 2,048,747 -0.33(-4.91%)
May 01, 2023 6.390 6.760 6.260 6.720 1,683,019 +0.21(+3.23%)
Apr 28, 2023 6.170 6.580 6.130 6.510 6,463,425 +0.46(+7.60%)
Apr 27, 2023 5.980 6.170 5.805 6.050 2,455,430 +0.20(+3.42%)
Apr 26, 2023 6.130 6.150 5.805 5.850 2,062,975 -0.24(-3.94%)
Apr 25, 2023 6.110 6.280 5.955 6.090 1,540,110 -0.19(-3.03%)
Apr 24, 2023 6.360 6.370 6.210 6.280 1,403,676 -0.08(-1.26%)
Apr 21, 2023 6.270 6.410 6.200 6.360 1,440,236 +0.05(+0.79%)
Apr 20, 2023 6.290 6.395 6.160 6.310 2,191,982 +0.04(+0.64%)
Apr 19, 2023 6.450 6.550 6.270 6.270 2,855,706 -0.41(-6.14%)
Apr 18, 2023 6.750 6.905 6.590 6.680 1,929,833 -0.19(-2.77%)
Apr 17, 2023 6.960 7.045 6.820 6.870 1,486,749 -0.18(-2.55%)
Apr 14, 2023 7.060 7.170 6.960 7.050 1,485,321 -0.24(-3.29%)
Apr 13, 2023 7.250 7.535 7.080 7.290 2,572,258 -0.14(-1.88%)
Apr 12, 2023 7.660 7.730 7.170 7.430 3,621,645 +0.09(+1.23%)
Apr 11, 2023 6.810 7.400 6.770 7.340 2,472,481 +0.93(+14.51%)
Apr 10, 2023 6.450 6.650 6.280 6.410 1,406,802 -0.02(-0.31%)
Apr 06, 2023 6.290 6.470 6.190 6.430 1,871,421 -0.01(-0.16%)
Apr 05, 2023 6.530 6.590 6.215 6.440 1,784,707 -0.21(-3.16%)
Apr 04, 2023 6.950 7.060 6.610 6.650 1,471,411 -0.16(-2.35%)
Apr 03, 2023 6.870 6.945 6.700 6.810 1,187,092 -0.34(-4.76%)
Mar 31, 2023 7.190 7.360 6.900 7.150 2,084,954 +0.05(+0.70%)
Mar 30, 2023 7.260 7.410 7.000 7.100 1,695,257 +0.29(+4.26%)
Mar 29, 2023 6.770 6.970 6.530 6.810 2,321,694 -0.03(-0.44%)
Mar 28, 2023 6.480 6.850 6.450 6.840 1,740,140 +0.30(+4.59%)
Mar 27, 2023 6.740 6.800 6.470 6.540 1,373,864 -0.16(-2.39%)
Mar 24, 2023 6.460 6.725 6.241 6.700 1,600,443 +0.34(+5.35%)
Mar 23, 2023 7.080 7.080 6.220 6.360 3,054,498 -0.62(-8.88%)
Mar 22, 2023 7.360 7.400 6.980 6.980 2,889,539 -0.41(-5.55%)
Mar 21, 2023 7.340 7.575 7.300 7.390 1,764,828 +0.09(+1.23%)
Mar 20, 2023 7.560 7.685 7.270 7.300 2,349,692 -0.04(-0.54%)
Mar 17, 2023 7.630 7.690 7.221 7.340 2,059,587 -0.32(-4.18%)
Mar 16, 2023 7.330 7.760 7.210 7.660 2,660,208 +0.35(+4.79%)
Mar 15, 2023 7.210 7.420 6.865 7.310 3,537,241 +0.02(+0.27%)
Mar 14, 2023 7.250 7.410 7.130 7.290 2,818,581 +0.22(+3.11%)
Mar 13, 2023 7.010 7.530 6.850 7.070 6,015,189 -0.20(-2.75%)
Mar 10, 2023 8.190 8.190 7.250 7.270 7,846,687 -0.61(-7.74%)
Mar 09, 2023 7.150 8.020 7.070 7.880 8,956,715 +0.76(+10.67%)
Mar 08, 2023 6.970 7.160 6.760 7.120 6,715,972 +0.16(+2.30%)
Mar 07, 2023 5.850 7.055 5.742 6.960 15,123,478 +1.11(+18.97%)
Mar 06, 2023 5.170 7.060 5.100 5.850 46,340,300 +1.69(+40.62%)
Mar 03, 2023 3.950 4.220 3.945 4.160 2,586,094 +0.26(+6.67%)
Mar 02, 2023 3.850 4.030 3.820 3.900 2,432,055 -0.04(-1.02%)
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.