Indicators

Azul S.A. ADR (NY: AZUL )

6.330 -0.080 (-1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	8.630	8.800	8.480	8.590	1,012,790	+0.24(+2.87%)
Sep 28, 2023	8.070	8.440	8.000	8.350	944,015	+0.18(+2.20%)
Sep 27, 2023	8.360	8.375	7.960	8.170	1,692,450	-0.15(-1.80%)
Sep 26, 2023	8.390	8.530	8.310	8.320	861,023	-0.12(-1.42%)
Sep 25, 2023	8.560	8.440	8.315	8.440	1,094,065	-0.28(-3.21%)
Sep 22, 2023	8.800	8.950	8.665	8.720	1,263,567	-0.12(-1.36%)
Sep 21, 2023	9.030	9.245	8.820	8.840	1,421,815	-0.41(-4.43%)
Sep 20, 2023	9.070	9.570	9.060	9.250	3,670,593	+0.98(+11.85%)
Sep 19, 2023	8.480	8.490	8.220	8.270	734,832	-0.31(-3.61%)
Sep 18, 2023	8.450	8.795	8.240	8.580	1,117,045	+0.41(+5.02%)
Sep 15, 2023	7.900	8.170	7.860	8.170	1,475,390	+0.14(+1.74%)
Sep 14, 2023	8.290	8.370	7.990	8.030	1,126,775	-0.34(-4.06%)
Sep 13, 2023	8.210	8.585	8.210	8.370	995,444	+0.12(+1.45%)
Sep 12, 2023	8.240	8.480	8.225	8.250	758,205	+0.01(+0.12%)
Sep 11, 2023	8.280	8.300	8.040	8.240	1,046,783	+0.04(+0.49%)
Sep 08, 2023	8.130	8.210	8.045	8.200	1,219,762	+0.14(+1.74%)
Sep 07, 2023	8.260	8.260	7.980	8.060	876,896	-0.26(-3.12%)
Sep 06, 2023	8.410	8.640	8.260	8.320	1,551,681	-0.15(-1.77%)
Sep 05, 2023	8.670	8.700	8.430	8.470	1,717,681	-0.53(-5.89%)

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.