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

Azul S.A. ADR (NY: AZUL )

5.590 -0.210 (-3.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
Sep 01, 2023 8.990 9.120 8.900 9.000 948,725 +0.31(+3.57%)
Aug 31, 2023 8.910 8.940 8.660 8.690 1,551,518 -0.53(-5.75%)
Aug 30, 2023 9.170 9.405 9.170 9.220 927,984 +0.02(+0.22%)
Aug 29, 2023 8.970 9.300 8.910 9.200 1,043,636 +0.11(+1.21%)
Aug 28, 2023 9.170 9.190 8.880 9.090 1,465,292 -0.10(-1.09%)
Aug 25, 2023 9.230 9.305 9.080 9.190 1,114,572 -0.18(-1.92%)
Aug 24, 2023 9.830 9.895 9.330 9.370 1,409,296 -0.60(-6.02%)
Aug 23, 2023 9.710 10.11 9.690 9.970 1,078,526 +0.29(+3.00%)
Aug 22, 2023 9.710 9.820 9.285 9.680 1,473,405 +0.29(+3.09%)
Aug 21, 2023 9.450 9.500 9.255 9.390 1,068,833 -0.17(-1.78%)
Aug 18, 2023 8.990 9.595 8.940 9.560 1,403,335 +0.42(+4.60%)
Aug 17, 2023 9.400 9.400 9.110 9.140 981,413 -0.21(-2.25%)
Aug 16, 2023 9.330 9.505 9.220 9.350 1,331,225 -0.08(-0.85%)
Aug 15, 2023 9.780 9.890 9.300 9.430 2,065,516 -0.80(-7.82%)
Aug 14, 2023 10.13 10.43 10.07 10.23 889,884 -0.17(-1.63%)
Aug 11, 2023 11.01 11.03 10.38 10.40 1,619,956 -0.77(-6.89%)
Aug 10, 2023 10.67 11.18 10.65 11.17 2,261,170 +1.10(+10.92%)
Aug 09, 2023 10.51 10.51 10.05 10.07 1,262,785 -0.63(-5.89%)
Aug 08, 2023 10.34 10.73 10.28 10.70 729,514 +0.17(+1.61%)
Aug 07, 2023 10.45 10.54 10.30 10.53 568,189 -0.02(-0.19%)
Aug 04, 2023 10.74 10.91 10.47 10.55 1,013,742 +0.08(+0.76%)
Aug 03, 2023 10.74 10.89 10.46 10.47 1,196,133 -0.34(-3.15%)
Aug 02, 2023 10.88 10.94 10.64 10.81 1,153,419 -0.22(-1.99%)
Aug 01, 2023 10.96 11.16 10.74 11.03 1,060,046 -0.11(-0.99%)
Jul 31, 2023 11.24 11.48 11.02 11.14 932,149 +0.10(+0.91%)
Jul 28, 2023 11.18 11.34 10.88 11.04 1,024,598 -0.05(-0.45%)
Jul 27, 2023 11.90 11.99 11.04 11.09 1,727,991 -0.57(-4.89%)
Jul 26, 2023 11.52 11.78 11.21 11.66 1,431,655 +0.03(+0.26%)
Jul 25, 2023 12.09 12.16 11.41 11.63 1,504,196 -0.27(-2.27%)
Jul 24, 2023 11.59 12.11 11.30 11.90 2,909,699 +0.31(+2.67%)
Jul 21, 2023 11.08 11.60 10.96 11.59 2,546,306 +1.07(+10.17%)
Jul 20, 2023 10.80 10.87 10.45 10.52 1,330,754 -0.26(-2.41%)
Jul 19, 2023 10.71 10.87 10.59 10.78 1,330,622 +0.07(+0.65%)
Jul 18, 2023 10.84 11.14 10.67 10.71 1,587,030 -0.01(-0.09%)
Jul 17, 2023 10.44 10.84 10.38 10.72 3,260,924 +0.22(+2.10%)
Jul 14, 2023 11.05 11.13 10.49 10.50 4,409,531 -0.78(-6.91%)
Jul 13, 2023 11.65 11.66 11.17 11.28 2,114,816 -0.26(-2.25%)
Jul 12, 2023 12.20 12.25 11.47 11.54 1,853,573 -0.32(-2.70%)
Jul 11, 2023 11.80 11.99 11.48 11.86 1,713,868 -0.31(-2.55%)
Jul 10, 2023 11.91 12.23 11.90 12.17 1,429,581 +0.31(+2.61%)
Jul 07, 2023 11.81 12.07 11.79 11.86 1,934,829 +0.31(+2.68%)
Jul 06, 2023 12.06 12.23 11.53 11.55 4,411,870 -1.06(-8.41%)
Jul 05, 2023 12.92 13.03 12.60 12.61 2,455,213 -0.76(-5.68%)
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.