Skip to main content

Azul S.A. ADR (NY: AZUL )

6.570 -0.790 (-10.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 7.100 7.140 6.410 6.570 4,771,366 -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%)
Apr 01, 2024 7.710 7.840 7.490 7.720 2,649,526 -0.05(-0.64%)
Mar 28, 2024 8.530 7.800 7.800 7.770 4,145,589 -0.76(-8.91%)
Mar 27, 2024 8.460 8.610 8.430 8.530 1,013,004 +0.13(+1.55%)
Mar 26, 2024 8.430 8.640 8.380 8.400 929,353 -0.05(-0.59%)
Mar 25, 2024 8.450 8.520 8.335 8.450 616,624 +0.05(+0.60%)
Mar 22, 2024 8.520 8.630 8.355 8.400 941,206 -0.18(-2.10%)
Mar 21, 2024 8.600 8.695 8.449 8.580 957,545 -0.07(-0.81%)
Mar 20, 2024 8.210 8.730 8.180 8.650 1,806,983 +0.46(+5.62%)
Mar 19, 2024 8.190 8.380 8.100 8.190 1,601,949 +0.06(+0.74%)
Mar 18, 2024 8.010 8.179 7.860 8.130 1,717,094 +0.13(+1.63%)
Mar 15, 2024 7.550 8.010 7.420 8.000 1,537,555 +0.45(+5.96%)
Mar 14, 2024 7.630 7.645 7.430 7.550 850,381 -0.12(-1.56%)
Mar 13, 2024 7.500 7.740 7.460 7.670 975,254 +0.14(+1.86%)
Mar 12, 2024 7.400 7.590 7.170 7.530 1,754,023 +0.28(+3.86%)
Mar 11, 2024 7.400 7.460 7.250 7.250 853,746 -0.16(-2.16%)
Mar 08, 2024 7.340 7.420 7.241 7.410 1,908,025 +0.08(+1.09%)
Mar 07, 2024 7.480 7.510 7.310 7.330 711,483 -0.14(-1.87%)
Mar 06, 2024 7.530 7.570 7.380 7.470 823,046 +0.00(+0.00%)
Mar 05, 2024 7.530 7.690 7.430 7.470 1,664,613 +0.24(+3.32%)
Mar 04, 2024 7.310 7.310 7.200 7.230 760,548 -0.19(-2.56%)
Mar 01, 2024 7.380 7.445 7.150 7.420 955,886 +0.10(+1.37%)
Feb 29, 2024 7.330 7.500 7.240 7.320 1,024,463 -0.11(-1.48%)
Feb 28, 2024 7.460 7.600 7.370 7.430 1,650,001 -0.20(-2.62%)
Feb 27, 2024 7.380 7.670 7.350 7.630 2,099,182 +0.58(+8.23%)
Feb 26, 2024 7.100 7.175 7.010 7.050 906,538 +0.02(+0.28%)
Feb 23, 2024 7.170 7.170 7.030 7.030 1,099,541 -0.20(-2.77%)
Feb 22, 2024 7.290 7.460 7.230 7.230 1,109,954 +0.03(+0.42%)
Feb 21, 2024 7.370 7.380 7.160 7.200 930,170 -0.32(-4.26%)
Feb 20, 2024 7.310 7.540 7.310 7.520 977,392 +0.14(+1.90%)
Feb 16, 2024 7.280 7.405 7.155 7.380 999,994 +0.01(+0.14%)
Feb 15, 2024 7.400 7.540 7.280 7.370 819,113 +0.03(+0.41%)
Feb 14, 2024 7.270 7.450 7.190 7.340 1,269,981 +0.16(+2.23%)
Feb 13, 2024 7.200 7.495 7.080 7.180 1,578,848 -0.35(-4.65%)
Feb 12, 2024 7.340 7.690 7.332 7.530 742,812 +0.17(+2.31%)
Feb 09, 2024 7.300 7.470 7.270 7.360 942,993 -0.06(-0.81%)
Feb 08, 2024 7.590 7.600 7.230 7.420 2,111,075 -0.45(-5.72%)
Feb 07, 2024 7.930 8.020 7.791 7.870 739,258 -0.23(-2.84%)
Feb 06, 2024 7.930 8.220 7.900 8.100 911,074 +0.35(+4.52%)
Feb 05, 2024 8.140 8.150 7.690 7.750 1,319,348 -0.50(-6.06%)
Feb 02, 2024 8.230 8.290 8.110 8.250 812,529 +0.20(+2.48%)
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.