Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Azul S.A. ADR
(NY:
AZUL
)
5.140
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2022
6.850
7.210
6.705
7.190
2,996,886
+0.27(+3.90%)
Nov 29, 2022
7.130
7.290
6.855
6.920
3,647,362
-0.13(-1.84%)
Nov 28, 2022
7.070
7.170
6.915
7.050
1,561,434
-0.10(-1.40%)
Nov 25, 2022
7.080
7.300
7.020
7.150
1,405,035
+0.07(+0.99%)
Nov 23, 2022
7.020
7.175
6.910
7.080
1,577,456
-0.02(-0.28%)
Nov 22, 2022
7.440
7.440
7.040
7.100
2,000,064
-0.46(-6.08%)
Nov 21, 2022
7.320
7.635
7.210
7.560
1,773,729
+0.24(+3.28%)
Nov 18, 2022
7.610
7.725
7.320
7.320
1,878,425
+0.05(+0.69%)
Nov 17, 2022
6.850
7.325
6.790
7.270
4,050,339
+0.01(+0.14%)
Nov 16, 2022
7.850
7.870
7.235
7.260
2,308,293
-0.62(-7.87%)
Nov 15, 2022
8.150
8.270
7.850
7.880
2,127,051
+0.02(+0.25%)
Nov 14, 2022
7.450
7.945
7.370
7.860
2,676,290
+0.27(+3.56%)
Nov 11, 2022
7.050
7.590
7.015
7.590
5,343,207
+0.58(+8.27%)
Nov 10, 2022
7.940
7.990
6.930
7.010
8,539,869
-1.80(-20.43%)
Nov 09, 2022
8.660
8.935
8.583
8.810
1,064,339
-0.04(-0.45%)
Nov 08, 2022
8.780
9.085
8.675
8.850
1,324,878
-0.05(-0.56%)
Nov 07, 2022
9.690
9.705
8.830
8.900
1,730,684
-0.73(-7.58%)
Nov 04, 2022
9.910
10.14
9.625
9.630
1,759,827
+0.12(+1.26%)
Nov 03, 2022
9.070
9.560
8.980
9.510
1,347,644
+0.49(+5.43%)
Nov 02, 2022
9.490
8.995
9.020
1,139,669
-0.54(-5.65%)
Nov 01, 2022
9.310
9.785
9.040
9.560
1,748,279
+0.17(+1.81%)
Oct 31, 2022
8.150
9.400
8.140
9.390
2,973,389
+1.02(+12.19%)
Oct 28, 2022
8.180
8.420
8.079
8.370
1,511,039
+0.05(+0.60%)
Oct 27, 2022
8.220
8.640
8.150
8.320
1,857,345
+0.32(+4.00%)
Oct 26, 2022
8.570
8.770
7.990
8.000
2,705,782
-0.61(-7.08%)
Oct 25, 2022
8.980
9.080
8.560
8.610
2,697,851
-0.61(-6.62%)
Oct 24, 2022
9.670
9.790
9.180
9.220
1,856,221
-0.78(-7.80%)
Oct 21, 2022
9.380
10.04
9.290
10.00
1,172,919
+0.45(+4.71%)
Oct 20, 2022
9.490
9.885
9.490
9.550
901,020
+0.12(+1.27%)
Oct 19, 2022
9.400
9.610
9.255
9.430
1,379,656
-0.23(-2.38%)
Oct 18, 2022
9.770
9.920
9.450
9.660
1,148,450
+0.25(+2.66%)
Oct 17, 2022
9.090
9.630
9.050
9.410
1,160,565
+0.65(+7.42%)
Oct 14, 2022
9.340
9.415
8.740
8.760
1,283,445
-0.47(-5.09%)
Oct 13, 2022
9.050
9.435
8.915
9.230
1,790,941
-0.21(-2.22%)
Oct 12, 2022
9.620
9.630
9.205
9.440
985,200
-0.15(-1.56%)
Oct 11, 2022
10.12
10.21
9.485
9.590
1,644,499
-0.49(-4.86%)
Oct 10, 2022
10.13
10.26
9.760
10.08
1,200,605
+0.14(+1.41%)
Oct 07, 2022
9.880
10.10
9.825
9.940
1,693,995
-0.10(-1.00%)
Oct 06, 2022
9.870
10.17
9.810
10.04
1,587,338
+0.16(+1.62%)
Oct 05, 2022
9.520
9.925
9.360
9.880
1,739,537
+0.14(+1.44%)
Oct 04, 2022
9.900
10.09
9.610
9.740
2,702,065
+0.27(+2.85%)
Oct 03, 2022
8.760
9.590
8.430
9.470
4,826,269
+1.33(+16.34%)
Sep 30, 2022
7.880
8.330
7.870
8.140
2,738,897
+0.13(+1.62%)
Sep 29, 2022
8.580
8.580
7.890
8.010
2,741,809
-0.89(-10.00%)
Sep 28, 2022
8.690
8.960
8.600
8.900
1,663,664
+0.23(+2.65%)
Sep 27, 2022
8.810
9.020
8.640
8.670
1,579,753
+0.04(+0.46%)
Sep 26, 2022
8.990
9.210
8.580
8.630
1,380,209
-0.58(-6.30%)
Sep 23, 2022
9.680
9.730
9.120
9.210
1,877,136
-0.95(-9.35%)
Sep 22, 2022
10.20
10.24
9.825
10.16
1,461,670
+0.05(+0.49%)
Sep 21, 2022
10.28
10.48
9.880
10.11
1,949,190
-0.26(-2.51%)
Sep 20, 2022
10.08
10.60
10.04
10.37
1,766,781
+0.09(+0.88%)
Sep 19, 2022
9.420
10.34
9.420
10.28
1,493,220
+0.63(+6.53%)
Sep 16, 2022
9.340
9.670
9.170
9.650
1,372,819
-0.11(-1.13%)
Sep 15, 2022
9.590
9.980
9.525
9.760
983,103
+0.06(+0.62%)
Sep 14, 2022
9.650
9.740
9.430
9.700
1,798,336
-0.05(-0.51%)
Sep 13, 2022
9.730
10.13
9.621
9.750
1,574,786
-0.51(-4.97%)
Sep 12, 2022
10.40
10.62
10.19
10.26
1,647,048
+0.06(+0.59%)
Sep 09, 2022
9.450
10.21
9.450
10.20
1,450,244
+0.83(+8.86%)
Sep 08, 2022
9.150
9.480
8.860
9.370
1,459,171
-0.06(-0.64%)
Sep 07, 2022
8.700
9.480
8.680
9.430
1,172,300
+0.67(+7.65%)
Sep 06, 2022
9.170
9.280
8.570
8.760
1,702,372
-0.56(-6.01%)
Sep 02, 2022
9.640
9.670
9.130
9.320
1,347,088
-0.15(-1.58%)
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
.