Indicators

Azul S.A. ADR (NY: AZUL )

6.485 +0.015 (+0.23%)

Streaming Delayed Price Updated: 10:40 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.880	8.060	7.720	7.980	3,030,400	-0.18(-2.21%)
May 28, 2020	8.200	8.500	8.010	8.160	2,018,409	-0.22(-2.63%)
May 27, 2020	8.380	8.400	7.870	8.380	2,415,792	+0.20(+2.44%)
May 26, 2020	8.640	8.670	8.100	8.180	2,670,290	+0.22(+2.76%)
May 22, 2020	8.100	8.130	7.760	7.960	1,633,500	-0.18(-2.21%)
May 21, 2020	8.650	8.870	8.125	8.140	3,251,780	+0.10(+1.24%)
May 20, 2020	7.480	8.830	7.340	8.040	6,340,835	+1.04(+14.86%)
May 19, 2020	7.330	7.830	6.630	7.000	5,824,022	-0.48(-6.42%)
May 18, 2020	6.190	7.580	6.110	7.480	5,290,364	+1.84(+32.62%)
May 15, 2020	5.910	6.110	5.600	5.640	4,507,800	-0.32(-5.37%)
May 14, 2020	6.020	6.090	5.780	5.960	4,296,768	-0.24(-3.87%)
May 13, 2020	6.530	6.560	6.120	6.200	2,595,110	-0.23(-3.58%)
May 12, 2020	7.150	7.190	6.410	6.430	1,582,627	-0.39(-5.72%)
May 11, 2020	6.800	7.000	6.550	6.820	1,889,561	-0.48(-6.58%)
May 08, 2020	7.140	7.324	7.055	7.300	1,847,900	+0.18(+2.53%)
May 07, 2020	7.570	7.640	7.010	7.120	2,585,984	-0.67(-8.60%)
May 06, 2020	7.800	7.960	7.620	7.790	1,060,665	-0.33(-4.06%)
May 05, 2020	8.420	8.550	8.040	8.120	1,183,892	-0.14(-1.69%)
May 04, 2020	8.370	8.450	7.970	8.260	1,363,812	-0.38(-4.40%)

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.