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 (%)
Jan 31, 2023	7.030	7.135	6.865	7.060	2,136,025	+0.24(+3.52%)
Jan 30, 2023	7.030	7.035	6.720	6.820	1,708,149	-0.13(-1.87%)
Jan 27, 2023	7.020	7.100	6.885	6.950	1,935,343	-0.23(-3.20%)
Jan 26, 2023	7.220	7.260	7.020	7.180	2,356,473	+0.06(+0.84%)
Jan 25, 2023	6.790	7.184	6.725	7.120	2,421,595	+0.25(+3.64%)
Jan 24, 2023	6.750	6.870	6.610	6.870	1,457,375	+0.28(+4.25%)
Jan 23, 2023	6.670	6.870	6.560	6.590	1,276,941	+0.06(+0.92%)
Jan 20, 2023	6.580	6.725	6.480	6.530	2,092,693	-0.11(-1.66%)
Jan 19, 2023	6.600	6.700	6.385	6.640	1,457,067	-0.05(-0.75%)
Jan 18, 2023	6.830	7.161	6.655	6.690	2,122,674	+0.10(+1.52%)
Jan 17, 2023	6.670	6.670	6.515	6.590	1,521,992	-0.24(-3.51%)
Jan 13, 2023	7.100	7.245	6.810	6.830	2,027,816	-0.48(-6.57%)
Jan 12, 2023	7.250	7.365	6.940	7.310	1,895,402	+0.12(+1.67%)
Jan 11, 2023	7.160	7.300	6.960	7.190	1,597,318	-0.01(-0.14%)
Jan 10, 2023	6.960	7.200	6.920	7.200	1,912,022	+0.31(+4.50%)
Jan 09, 2023	6.630	7.020	6.610	6.890	1,797,991	+0.06(+0.88%)
Jan 06, 2023	6.790	6.850	6.585	6.830	2,207,293	+0.33(+5.08%)
Jan 05, 2023	5.890	6.510	5.852	6.500	2,562,334	+0.62(+10.54%)
Jan 04, 2023	5.620	5.960	5.540	5.880	2,550,443	+0.26(+4.63%)

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.