Indicators

Azul S.A. ADR (NY: AZUL )

5.670 -0.090 (-1.56%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	15.50	16.58		16.56	2,282,241	+1.41(+9.31%)
Jan 28, 2022	15.20	15.23	14.61	15.15	1,858,137	-0.14(-0.92%)
Jan 27, 2022	15.59	15.95	15.20	15.29	2,308,810	+0.13(+0.86%)
Jan 26, 2022	15.17	15.74	14.95	15.16	2,679,278	+0.30(+2.02%)
Jan 25, 2022	14.58	14.96	14.32	14.86	1,922,279	+0.35(+2.41%)
Jan 24, 2022	14.56	14.77	14.09	14.51	3,126,642	-0.58(-3.84%)
Jan 21, 2022	15.02	15.46	14.80	15.09	4,235,598	+0.15(+1.00%)
Jan 20, 2022	14.47	15.31	14.33	14.94	2,736,296	+0.98(+7.02%)
Jan 19, 2022	14.25	14.41	13.89	13.96	1,434,284	+0.16(+1.16%)
Jan 18, 2022	13.83	14.20	13.73	13.80	1,812,904	-0.52(-3.63%)
Jan 14, 2022				14.32	0	+0.17(+1.20%)
Jan 13, 2022	13.83	14.52	13.72	14.15	2,870,594	+0.21(+1.51%)
Jan 12, 2022	13.56	13.94	13.39	13.94	2,452,664	+0.70(+5.29%)
Jan 11, 2022	12.55	13.24	12.51	13.24	1,874,123	+0.71(+5.67%)
Jan 10, 2022	12.56	12.66	12.18	12.53	2,034,708	-0.27(-2.11%)
Jan 07, 2022	12.31	12.88	12.30	12.80	2,012,019	+0.62(+5.09%)
Jan 06, 2022	11.71	12.20	11.31	12.18	2,943,138	+0.38(+3.22%)
Jan 05, 2022	12.60	12.95	11.78	11.80	2,499,535	-1.10(-8.53%)
Jan 04, 2022	12.90	13.12	12.76	12.90	1,744,693	-0.09(-0.69%)

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.