Indicators

Azul S.A. ADR (NY: AZUL )

5.960 +0.290 (+5.11%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	29.94	30.37	29.57	29.77	322,937	-0.65(-2.14%)
Feb 27, 2019	30.42	30.57	30.34	30.42	143,480	-0.33(-1.07%)
Feb 26, 2019	30.31	30.90	30.18	30.75	198,092	+0.36(+1.18%)
Feb 25, 2019	30.60	30.91	30.38	30.39	321,287	+0.29(+0.96%)
Feb 22, 2019	29.90	30.24	29.69	30.10	550,100	+0.41(+1.38%)
Feb 21, 2019	29.93	30.06	29.50	29.69	444,252	-0.76(-2.50%)
Feb 20, 2019	30.97	31.27	30.35	30.45	405,451	-0.50(-1.62%)
Feb 19, 2019	30.98	31.81	30.40	30.95	594,219	+0.00(+0.00%)
Feb 15, 2019	30.65	31.17	30.25	30.95	358,300	+0.11(+0.36%)
Feb 14, 2019	29.73	31.11	29.54	30.84	465,321	+0.38(+1.25%)
Feb 13, 2019	30.56	30.71	30.21	30.46	292,858	-0.36(-1.17%)
Feb 12, 2019	29.88	31.24	29.87	30.82	912,628	+1.24(+4.19%)
Feb 11, 2019	29.97	29.98	29.22	29.58	264,989	-0.08(-0.27%)
Feb 08, 2019	29.14	29.76	28.66	29.66	343,300	+0.22(+0.75%)
Feb 07, 2019	29.93	29.99	28.84	29.44	370,620	-0.60(-2.00%)
Feb 06, 2019	30.59	30.72	29.97	30.04	320,252	-1.54(-4.88%)
Feb 05, 2019	31.76	31.84	31.14	31.58	609,579	+0.61(+1.97%)
Feb 04, 2019	30.99	31.21	30.66	30.97	950,526	+0.65(+2.14%)

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.