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
)
5.170
-0.330 (-6.00%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
5.330
5.350
5.090
5.170
1,963,683
-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
719,135
+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%)
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%)
Feb 01, 2024
7.930
8.090
7.795
8.050
1,612,282
-0.07(-0.86%)
Jan 31, 2024
8.250
8.470
8.120
8.120
1,353,063
+0.12(+1.50%)
Jan 30, 2024
8.380
8.390
7.990
8.000
2,060,746
-0.42(-4.99%)
Jan 29, 2024
8.590
8.600
8.310
8.420
1,647,390
-0.26(-3.00%)
Jan 26, 2024
8.630
8.720
8.405
8.680
1,562,015
+0.11(+1.28%)
Jan 25, 2024
8.250
8.570
8.240
8.570
2,152,746
+0.51(+6.33%)
Jan 24, 2024
8.360
8.370
8.050
8.060
850,084
-0.08(-0.98%)
Jan 23, 2024
8.190
8.250
8.070
8.140
1,023,634
+0.19(+2.39%)
Jan 22, 2024
8.030
8.430
7.900
7.950
1,589,550
-0.01(-0.13%)
Jan 19, 2024
7.730
8.040
7.555
7.960
1,168,969
+0.32(+4.19%)
Jan 18, 2024
7.670
7.730
7.540
7.640
993,294
+0.01(+0.13%)
Jan 17, 2024
7.780
7.825
7.600
7.630
1,039,606
-0.19(-2.43%)
Jan 16, 2024
8.020
8.020
7.680
7.820
3,097,184
-0.74(-8.64%)
Jan 12, 2024
8.970
8.970
8.510
8.560
1,282,877
-0.15(-1.72%)
Jan 11, 2024
8.870
8.885
8.630
8.710
1,162,027
-0.27(-3.01%)
Jan 10, 2024
9.190
9.270
8.955
8.980
851,165
+0.00(+0.00%)
Jan 09, 2024
8.950
9.145
8.890
8.980
889,991
-0.11(-1.21%)
Jan 08, 2024
8.730
9.150
8.700
9.090
1,399,803
+0.59(+6.94%)
Jan 05, 2024
8.520
8.730
8.440
8.500
1,365,179
+0.04(+0.47%)
Jan 04, 2024
8.520
8.545
8.400
8.460
1,350,072
-0.15(-1.74%)
Jan 03, 2024
8.770
8.840
8.610
8.610
1,203,471
-0.38(-4.23%)
Jan 02, 2024
9.400
9.440
8.920
8.990
1,648,974
-0.70(-7.22%)
Dec 29, 2023
9.930
9.930
9.641
9.690
637,057
-0.22(-2.22%)
Dec 28, 2023
10.07
10.08
9.870
9.910
925,532
-0.40(-3.88%)
Dec 27, 2023
10.12
10.36
10.12
10.31
1,173,196
+0.23(+2.28%)
Dec 26, 2023
10.04
10.10
9.960
10.08
511,437
+0.03(+0.30%)
Dec 22, 2023
9.950
10.12
9.860
10.05
783,627
-0.04(-0.40%)
Dec 21, 2023
9.980
10.18
9.800
10.09
944,937
+0.45(+4.67%)
Dec 20, 2023
10.05
10.18
9.640
9.640
1,236,792
-0.39(-3.89%)
Dec 19, 2023
10.08
10.37
9.990
10.03
1,821,436
+0.19(+1.93%)
Dec 18, 2023
9.650
9.880
9.550
9.840
1,021,888
+0.08(+0.82%)
Dec 15, 2023
10.02
10.05
9.690
9.760
1,886,604
-0.48(-4.69%)
Dec 14, 2023
10.51
10.62
10.21
10.24
1,706,672
+0.03(+0.29%)
Dec 13, 2023
9.730
10.27
9.630
10.21
1,089,357
+0.70(+7.36%)
Dec 12, 2023
9.660
9.680
9.490
9.510
747,566
-0.16(-1.65%)
Dec 11, 2023
9.650
9.695
9.470
9.670
1,067,115
-0.08(-0.82%)
Dec 08, 2023
9.980
10.18
9.690
9.750
1,781,238
-0.52(-5.06%)
Dec 07, 2023
10.14
10.29
10.05
10.27
571,861
+0.32(+3.22%)
Dec 06, 2023
10.00
10.09
9.901
9.950
929,072
+0.30(+3.11%)
Dec 05, 2023
9.640
9.730
9.330
9.650
1,526,513
-0.03(-0.31%)
Dec 04, 2023
9.960
10.03
9.620
9.680
1,426,407
-0.72(-6.92%)
Dec 01, 2023
10.34
10.58
10.22
10.40
910,159
+0.04(+0.39%)
Nov 30, 2023
10.56
10.56
10.26
10.36
1,725,577
-0.31(-2.91%)
Nov 29, 2023
10.85
11.12
10.63
10.67
1,054,058
-0.26(-2.38%)
Nov 28, 2023
10.73
11.01
10.66
10.93
776,588
+0.19(+1.77%)
Nov 27, 2023
10.54
10.75
10.42
10.74
707,614
+0.08(+0.75%)
Nov 24, 2023
10.43
10.76
10.37
10.66
451,928
+0.08(+0.76%)
Nov 22, 2023
10.81
10.99
10.55
10.58
1,309,193
+0.14(+1.34%)
Nov 21, 2023
10.64
10.77
10.32
10.44
1,010,840
-0.37(-3.42%)
Nov 20, 2023
10.67
10.84
10.61
10.81
873,832
+0.16(+1.50%)
Nov 17, 2023
10.58
10.90
10.51
10.65
1,317,305
+0.18(+1.72%)
Nov 16, 2023
10.67
10.87
10.19
10.47
2,349,602
-0.19(-1.78%)
Nov 15, 2023
10.40
11.26
10.39
10.66
1,943,841
+0.34(+3.29%)
Nov 14, 2023
10.06
10.37
9.880
10.32
2,699,672
+0.94(+10.02%)
Nov 13, 2023
9.410
9.490
9.200
9.380
1,595,553
+0.07(+0.75%)
Nov 10, 2023
9.320
9.525
9.110
9.310
2,602,586
+0.45(+5.08%)
Nov 09, 2023
9.090
9.370
8.760
8.860
2,402,502
+0.00(+0.00%)
Nov 08, 2023
9.040
9.055
8.670
8.860
2,057,598
+0.09(+1.03%)
Nov 07, 2023
8.350
8.820
8.240
8.770
1,628,171
+0.57(+6.95%)
Nov 06, 2023
8.720
8.730
8.170
8.200
1,257,530
-0.44(-5.09%)
Nov 03, 2023
8.380
8.650
8.360
8.640
1,395,754
+0.65(+8.14%)
Nov 02, 2023
7.960
8.130
7.800
7.990
928,872
+0.20(+2.57%)
Nov 01, 2023
7.670
7.810
7.570
7.790
1,177,758
+0.19(+2.50%)
Oct 31, 2023
7.100
7.620
7.090
7.600
1,686,346
+0.27(+3.68%)
Oct 30, 2023
7.730
7.760
7.285
7.330
1,446,627
-0.26(-3.43%)
Oct 27, 2023
8.200
8.240
7.580
7.590
1,362,409
-0.40(-5.01%)
Oct 26, 2023
7.880
8.100
7.815
7.990
2,175,292
+0.33(+4.31%)
Oct 25, 2023
7.920
8.085
7.640
7.660
2,443,523
-0.21(-2.67%)
Oct 24, 2023
7.890
7.960
7.710
7.870
1,021,872
+0.15(+1.94%)
Oct 23, 2023
7.240
7.830
7.190
7.720
1,136,541
+0.38(+5.18%)
Oct 20, 2023
7.520
7.620
7.320
7.340
1,018,389
-0.24(-3.17%)
Oct 19, 2023
7.700
7.900
7.570
7.580
1,231,438
-0.06(-0.79%)
Oct 18, 2023
7.780
7.790
7.450
7.640
1,263,302
-0.37(-4.62%)
Oct 17, 2023
7.950
8.200
7.880
8.010
605,016
-0.05(-0.62%)
Oct 16, 2023
7.760
8.065
7.700
8.060
932,352
+0.44(+5.77%)
Oct 13, 2023
7.740
7.835
7.585
7.620
1,221,501
-0.11(-1.42%)
Oct 12, 2023
8.040
8.040
7.575
7.730
759,414
-0.33(-4.09%)
Oct 11, 2023
7.940
8.160
7.895
8.060
1,271,169
+0.23(+2.94%)
Oct 10, 2023
7.590
7.895
7.470
7.830
2,278,806
+0.63(+8.75%)
Oct 09, 2023
7.090
7.290
6.935
7.200
1,323,169
-0.21(-2.83%)
Oct 06, 2023
7.270
7.500
7.040
7.410
1,284,240
-0.10(-1.33%)
Oct 05, 2023
8.050
8.140
7.445
7.510
963,930
-0.17(-2.21%)
Oct 04, 2023
7.600
7.815
7.490
7.680
937,129
+0.18(+2.40%)
Oct 03, 2023
7.970
8.100
7.430
7.500
2,082,415
-0.55(-6.83%)
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
.