Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Azul S.A. ADR (NY: AZUL )

5.680 +0.300 (+5.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Dec 01, 2023 10.34 10.58 10.22 10.40 910,159 +0.04(+0.39%)
Nov 30, 2023 10.56 10.56 10.26 10.36 1,725,577 -0.31(-2.91%)
Nov 29, 2023 10.85 11.12 10.63 10.67 1,054,058 -0.26(-2.38%)
Nov 28, 2023 10.73 11.01 10.66 10.93 776,588 +0.19(+1.77%)
Nov 27, 2023 10.54 10.75 10.42 10.74 707,614 +0.08(+0.75%)
Nov 24, 2023 10.43 10.76 10.37 10.66 451,928 +0.08(+0.76%)
Nov 22, 2023 10.81 10.99 10.55 10.58 1,309,193 +0.14(+1.34%)
Nov 21, 2023 10.64 10.77 10.32 10.44 1,010,840 -0.37(-3.42%)
Nov 20, 2023 10.67 10.84 10.61 10.81 873,832 +0.16(+1.50%)
Nov 17, 2023 10.58 10.90 10.51 10.65 1,317,305 +0.18(+1.72%)
Nov 16, 2023 10.67 10.87 10.19 10.47 2,349,602 -0.19(-1.78%)
Nov 15, 2023 10.40 11.26 10.39 10.66 1,943,841 +0.34(+3.29%)
Nov 14, 2023 10.06 10.37 9.880 10.32 2,699,672 +0.94(+10.02%)
Nov 13, 2023 9.410 9.490 9.200 9.380 1,595,553 +0.07(+0.75%)
Nov 10, 2023 9.320 9.525 9.110 9.310 2,602,586 +0.45(+5.08%)
Nov 09, 2023 9.090 9.370 8.760 8.860 2,402,502 +0.00(+0.00%)
Nov 08, 2023 9.040 9.055 8.670 8.860 2,057,598 +0.09(+1.03%)
Nov 07, 2023 8.350 8.820 8.240 8.770 1,628,171 +0.57(+6.95%)
Nov 06, 2023 8.720 8.730 8.170 8.200 1,257,530 -0.44(-5.09%)
Nov 03, 2023 8.380 8.650 8.360 8.640 1,395,754 +0.65(+8.14%)
Nov 02, 2023 7.960 8.130 7.800 7.990 928,872 +0.20(+2.57%)
Nov 01, 2023 7.670 7.810 7.570 7.790 1,177,758 +0.19(+2.50%)
Oct 31, 2023 7.100 7.620 7.090 7.600 1,686,346 +0.27(+3.68%)
Oct 30, 2023 7.730 7.760 7.285 7.330 1,446,627 -0.26(-3.43%)
Oct 27, 2023 8.200 8.240 7.580 7.590 1,362,409 -0.40(-5.01%)
Oct 26, 2023 7.880 8.100 7.815 7.990 2,175,292 +0.33(+4.31%)
Oct 25, 2023 7.920 8.085 7.640 7.660 2,443,523 -0.21(-2.67%)
Oct 24, 2023 7.890 7.960 7.710 7.870 1,021,872 +0.15(+1.94%)
Oct 23, 2023 7.240 7.830 7.190 7.720 1,136,541 +0.38(+5.18%)
Oct 20, 2023 7.520 7.620 7.320 7.340 1,018,389 -0.24(-3.17%)
Oct 19, 2023 7.700 7.900 7.570 7.580 1,231,438 -0.06(-0.79%)
Oct 18, 2023 7.780 7.790 7.450 7.640 1,263,302 -0.37(-4.62%)
Oct 17, 2023 7.950 8.200 7.880 8.010 605,016 -0.05(-0.62%)
Oct 16, 2023 7.760 8.065 7.700 8.060 932,352 +0.44(+5.77%)
Oct 13, 2023 7.740 7.835 7.585 7.620 1,221,501 -0.11(-1.42%)
Oct 12, 2023 8.040 8.040 7.575 7.730 759,414 -0.33(-4.09%)
Oct 11, 2023 7.940 8.160 7.895 8.060 1,271,169 +0.23(+2.94%)
Oct 10, 2023 7.590 7.895 7.470 7.830 2,278,806 +0.63(+8.75%)
Oct 09, 2023 7.090 7.290 6.935 7.200 1,323,169 -0.21(-2.83%)
Oct 06, 2023 7.270 7.500 7.040 7.410 1,284,240 -0.10(-1.33%)
Oct 05, 2023 8.050 8.140 7.445 7.510 963,930 -0.17(-2.21%)
Oct 04, 2023 7.600 7.815 7.490 7.680 937,129 +0.18(+2.40%)
Oct 03, 2023 7.970 8.100 7.430 7.500 2,082,415 -0.55(-6.83%)
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.