Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Azul S.A. ADR (NY: AZUL )

5.910 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 8.150 9.400 8.140 9.390 2,973,389 +1.02(+12.19%)
Oct 28, 2022 8.180 8.420 8.079 8.370 1,511,039 +0.05(+0.60%)
Oct 27, 2022 8.220 8.640 8.150 8.320 1,857,345 +0.32(+4.00%)
Oct 26, 2022 8.570 8.770 7.990 8.000 2,705,782 -0.61(-7.08%)
Oct 25, 2022 8.980 9.080 8.560 8.610 2,697,851 -0.61(-6.62%)
Oct 24, 2022 9.670 9.790 9.180 9.220 1,856,221 -0.78(-7.80%)
Oct 21, 2022 9.380 10.04 9.290 10.00 1,172,919 +0.45(+4.71%)
Oct 20, 2022 9.490 9.885 9.490 9.550 901,020 +0.12(+1.27%)
Oct 19, 2022 9.400 9.610 9.255 9.430 1,379,656 -0.23(-2.38%)
Oct 18, 2022 9.770 9.920 9.450 9.660 1,148,450 +0.25(+2.66%)
Oct 17, 2022 9.090 9.630 9.050 9.410 1,160,565 +0.65(+7.42%)
Oct 14, 2022 9.340 9.415 8.740 8.760 1,283,445 -0.47(-5.09%)
Oct 13, 2022 9.050 9.435 8.915 9.230 1,790,941 -0.21(-2.22%)
Oct 12, 2022 9.620 9.630 9.205 9.440 985,200 -0.15(-1.56%)
Oct 11, 2022 10.12 10.21 9.485 9.590 1,644,499 -0.49(-4.86%)
Oct 10, 2022 10.13 10.26 9.760 10.08 1,200,605 +0.14(+1.41%)
Oct 07, 2022 9.880 10.10 9.825 9.940 1,693,995 -0.10(-1.00%)
Oct 06, 2022 9.870 10.17 9.810 10.04 1,587,338 +0.16(+1.62%)
Oct 05, 2022 9.520 9.925 9.360 9.880 1,739,537 +0.14(+1.44%)
Oct 04, 2022 9.900 10.09 9.610 9.740 2,702,065 +0.27(+2.85%)
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.