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 (%)
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%)
May 01, 2020 9.050 9.108 8.080 8.640 1,849,400 -0.92(-9.62%)
Apr 30, 2020 9.500 9.580 9.000 9.560 2,033,424 -0.18(-1.85%)
Apr 29, 2020 9.010 9.760 9.010 9.740 3,211,766 +1.00(+11.44%)
Apr 28, 2020 7.700 8.870 7.690 8.740 3,240,509 +1.32(+17.79%)
Apr 27, 2020 7.580 7.680 7.300 7.420 2,325,433 +0.12(+1.64%)
Apr 24, 2020 8.420 8.490 7.250 7.300 3,265,600 -1.53(-17.33%)
Apr 23, 2020 8.950 9.120 8.760 8.830 992,596 -0.12(-1.34%)
Apr 22, 2020 9.220 9.250 8.820 8.950 1,340,410 +0.44(+5.17%)
Apr 21, 2020 9.150 9.165 8.165 8.510 996,085 -0.90(-9.56%)
Apr 20, 2020 9.060 9.500 8.930 9.410 904,826 +0.07(+0.75%)
Apr 17, 2020 9.740 9.850 9.120 9.340 998,000 +0.04(+0.43%)
Apr 16, 2020 9.630 9.650 9.190 9.300 901,118 -0.15(-1.59%)
Apr 15, 2020 9.230 9.654 9.090 9.450 1,173,650 -0.03(-0.32%)
Apr 14, 2020 9.340 9.850 9.240 9.480 2,066,690 +0.11(+1.17%)
Apr 13, 2020 9.590 9.630 9.000 9.370 866,588 -0.40(-4.09%)
Apr 09, 2020 10.00 10.43 9.390 9.770 1,762,900 +0.06(+0.62%)
Apr 08, 2020 8.800 9.850 8.790 9.710 1,221,338 +0.80(+8.98%)
Apr 07, 2020 10.23 10.36 8.880 8.910 1,622,166 +0.04(+0.45%)
Apr 06, 2020 8.510 9.080 8.340 8.870 1,064,900 +0.95(+11.99%)
Apr 03, 2020 7.960 8.170 7.120 7.920 1,170,200 -0.49(-5.83%)
Apr 02, 2020 8.620 9.080 8.190 8.410 746,520 -0.01(-0.12%)
Apr 01, 2020 9.170 9.250 8.210 8.420 1,023,013 -1.77(-17.37%)
Mar 31, 2020 11.04 11.29 9.891 10.19 1,033,173 -0.87(-7.87%)
Mar 30, 2020 12.05 12.68 10.64 11.06 904,949 -0.38(-3.32%)
Mar 27, 2020 10.94 12.91 10.75 11.44 1,365,900 -0.89(-7.22%)
Mar 26, 2020 12.23 14.16 11.57 12.33 2,773,029 +0.84(+7.31%)
Mar 25, 2020 10.76 12.57 10.47 11.49 2,434,301 +1.71(+17.48%)
Mar 24, 2020 8.410 10.45 8.410 9.780 1,985,247 +1.87(+23.64%)
Mar 23, 2020 7.950 8.380 7.010 7.910 1,419,069 +0.17(+2.20%)
Mar 20, 2020 8.300 10.57 7.300 7.740 2,058,900 +0.67(+9.48%)
Mar 19, 2020 5.870 7.830 5.300 7.070 2,540,140 +1.06(+17.64%)
Mar 18, 2020 7.410 7.940 5.370 6.010 2,281,860 -3.45(-36.47%)
Mar 17, 2020 9.350 9.670 7.100 9.460 2,826,389 -0.31(-3.17%)
Mar 16, 2020 12.50 12.57 9.190 9.770 2,556,801 -5.75(-37.05%)
Mar 13, 2020 15.69 15.78 12.84 15.52 2,418,900 +3.10(+24.96%)
Mar 12, 2020 14.64 16.58 11.90 12.42 3,591,035 -6.75(-35.21%)
Mar 11, 2020 22.26 22.59 18.04 19.17 1,456,890 -3.98(-17.19%)
Mar 10, 2020 22.00 23.26 20.85 23.15 911,141 +3.09(+15.40%)
Mar 09, 2020 21.71 22.56 17.92 20.06 1,228,695 -4.60(-18.65%)
Mar 06, 2020 23.01 25.75 22.86 24.66 1,649,300 -0.23(-0.92%)
Mar 05, 2020 27.42 27.50 24.51 24.89 1,507,799 -4.37(-14.94%)
Mar 04, 2020 29.70 30.41 28.60 29.26 1,271,740 +0.11(+0.38%)
Mar 03, 2020 30.06 31.10 28.99 29.15 1,135,967 -0.90(-3.00%)
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.