Azul S.A. ADR (NY: AZUL )

5.510 +0.190 (+3.57%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 7.160 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%)
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.