Azul S.A. ADR (NY: AZUL )

4.270 -0.410 (-8.76%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 4.940 4.980 4.680 4.680 1,940,936 -0.27(-5.45%)
Jun 17, 2024 4.950 5.040 4.920 4.950 1,187,596 -0.15(-2.94%)
Jun 14, 2024 5.060 5.180 5.020 5.100 1,918,570 -0.04(-0.78%)
Jun 13, 2024 5.080 5.180 5.010 5.140 1,664,525 +0.01(+0.19%)
Jun 12, 2024 5.300 5.320 5.100 5.130 1,568,778 -0.18(-3.39%)
Jun 11, 2024 5.170 5.330 5.170 5.310 943,613 +0.20(+3.91%)
Jun 10, 2024 5.140 5.190 5.100 5.110 1,087,680 -0.06(-1.16%)
Jun 07, 2024 5.330 5.350 5.090 5.170 1,963,834 -0.33(-6.00%)
Jun 06, 2024 5.430 5.510 5.360 5.500 1,016,667 +0.18(+3.38%)
Jun 05, 2024 5.250 5.450 5.230 5.320 1,775,561 +0.12(+2.31%)
Jun 04, 2024 5.250 5.305 5.150 5.200 1,111,722 -0.18(-3.35%)
Jun 03, 2024 5.370 5.460 5.255 5.380 1,686,722 -0.07(-1.28%)
May 31, 2024 5.410 5.520 5.245 5.450 2,391,006 -0.09(-1.62%)
May 30, 2024 5.340 5.540 5.303 5.540 1,347,540 +0.22(+4.14%)
May 29, 2024 5.450 5.535 5.280 5.320 2,086,534 -0.26(-4.66%)
May 28, 2024 5.840 5.900 5.540 5.580 2,945,991 -0.38(-6.38%)
May 24, 2024 6.220 6.290 5.870 5.960 2,820,501 +0.29(+5.11%)
May 23, 2024 5.830 5.880 5.670 5.670 1,195,211 -0.09(-1.56%)
May 22, 2024 5.910 5.930 5.760 5.760 1,403,002 -0.32(-5.26%)
May 21, 2024 6.010 6.080 5.920 6.080 1,158,262 +0.08(+1.33%)
May 20, 2024 5.820 6.080 5.740 6.000 1,402,153 +0.09(+1.52%)
May 17, 2024 5.880 5.945 5.800 5.910 1,115,737 +0.01(+0.17%)
May 16, 2024 6.260 6.280 5.880 5.900 2,502,798 -0.38(-6.05%)
May 15, 2024 6.420 6.430 6.265 6.280 1,289,277 -0.11(-1.72%)
May 14, 2024 6.620 6.640 6.340 6.390 1,862,952 -0.08(-1.24%)
May 13, 2024 6.510 6.615 6.460 6.470 1,864,182 +0.14(+2.21%)
May 10, 2024 6.450 6.520 6.285 6.330 1,369,834 -0.08(-1.25%)
May 09, 2024 6.070 6.410 5.980 6.410 1,864,625 -0.03(-0.47%)
May 08, 2024 6.300 6.465 6.290 6.440 719,285 +0.02(+0.31%)
May 07, 2024 6.560 6.610 6.410 6.420 1,237,426 +0.03(+0.47%)
May 06, 2024 6.390 6.520 6.350 6.390 1,271,316 -0.03(-0.47%)
May 03, 2024 6.350 6.465 6.275 6.420 2,381,100 +0.51(+8.63%)
May 02, 2024 5.880 5.965 5.780 5.910 1,039,900 +0.20(+3.50%)
May 01, 2024 5.550 5.830 5.540 5.710 872,324 +0.11(+1.96%)
Apr 30, 2024 5.730 5.842 5.580 5.600 980,502 -0.27(-4.60%)
Apr 29, 2024 5.940 5.970 5.825 5.870 1,881,908 +0.19(+3.35%)
Apr 26, 2024 5.530 5.770 5.500 5.680 2,131,839 +0.30(+5.58%)
Apr 25, 2024 5.210 5.450 5.160 5.380 3,440,744 -0.21(-3.76%)
Apr 24, 2024 5.810 5.810 5.580 5.590 1,809,645 -0.21(-3.62%)
Apr 23, 2024 5.820 5.950 5.755 5.800 981,928 -0.07(-1.19%)
Apr 22, 2024 5.810 5.970 5.735 5.870 1,501,335 +0.09(+1.56%)
Apr 19, 2024 5.740 5.960 5.700 5.780 2,128,723 -0.02(-0.34%)
Apr 18, 2024 5.770 6.239 5.570 5.800 5,429,951 -0.25(-4.13%)
Apr 17, 2024 6.220 6.270 5.910 6.050 2,134,266 +0.01(+0.17%)
Apr 16, 2024 5.900 6.120 5.660 6.040 4,381,784 -0.22(-3.51%)
Apr 15, 2024 6.360 6.570 6.060 6.260 3,640,022 -0.31(-4.72%)
Apr 12, 2024 7.100 7.140 6.410 6.570 4,771,452 -0.79(-10.73%)
Apr 11, 2024 7.550 7.580 7.265 7.360 1,306,269 -0.17(-2.26%)
Apr 10, 2024 7.860 7.910 7.480 7.530 1,986,572 -0.71(-8.62%)
Apr 09, 2024 8.010 8.240 7.940 8.240 1,768,043 +0.29(+3.65%)
Apr 08, 2024 7.670 8.080 7.670 7.950 1,810,682 +0.29(+3.79%)
Apr 05, 2024 7.640 7.710 7.565 7.660 1,348,661 +0.01(+0.13%)
Apr 04, 2024 7.620 8.050 7.610 7.650 2,810,961 +0.16(+2.14%)
Apr 03, 2024 7.380 7.510 7.220 7.490 1,679,810 +0.02(+0.27%)
Apr 02, 2024 7.620 7.730 7.440 7.470 1,385,877 -0.25(-3.24%)
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.