Azul S.A. ADR (NY: AZUL )

4.340 -0.150 (-3.34%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 4.620 4.655 4.470 4.490 1,356,904 +0.01(+0.22%)
Jul 19, 2024 4.520 4.570 4.430 4.480 1,117,296 +0.13(+2.99%)
Jul 18, 2024 4.720 4.740 4.270 4.350 2,500,885 -0.53(-10.86%)
Jul 17, 2024 4.880 5.020 4.840 4.880 1,514,142 -0.16(-3.17%)
Jul 16, 2024 5.020 5.080 4.905 5.040 1,792,930 +0.08(+1.61%)
Jul 15, 2024 4.800 4.960 4.750 4.960 1,068,716 +0.10(+2.06%)
Jul 12, 2024 4.610 4.860 4.590 4.860 1,983,837 +0.12(+2.53%)
Jul 11, 2024 4.700 4.805 4.640 4.740 1,260,251 +0.08(+1.72%)
Jul 10, 2024 4.890 4.930 4.645 4.660 1,621,579 -0.15(-3.12%)
Jul 09, 2024 4.750 4.940 4.720 4.810 2,208,683 +0.14(+3.00%)
Jul 08, 2024 4.400 4.720 4.400 4.670 1,907,105 +0.24(+5.42%)
Jul 05, 2024 4.290 4.525 4.105 4.430 3,368,379 +0.30(+7.26%)
Jul 03, 2024 4.030 4.170 4.030 4.130 1,835,978 +0.29(+7.55%)
Jul 02, 2024 3.870 3.910 3.700 3.840 3,156,246 -0.03(-0.78%)
Jul 01, 2024 3.950 4.005 3.870 3.870 2,078,378 -0.13(-3.25%)
Jun 28, 2024 4.100 4.120 3.935 4.000 3,020,364 -0.27(-6.32%)
Jun 27, 2024 4.000 4.280 3.990 4.270 1,940,438 +0.27(+6.75%)
Jun 26, 2024 4.080 4.110 4.000 4.000 2,355,888 -0.27(-6.32%)
Jun 25, 2024 4.390 4.390 4.230 4.270 1,175,715 -0.14(-3.17%)
Jun 24, 2024 4.340 4.460 4.330 4.410 1,156,974 +0.15(+3.52%)
Jun 21, 2024 4.330 4.400 4.195 4.260 2,143,469 -0.01(-0.23%)
Jun 20, 2024 4.610 4.650 4.250 4.270 3,263,666 -0.41(-8.76%)
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%)
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.