Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	17.95	18.15	17.51	17.79	458,300	-0.47(-2.57%)
Sep 27, 2018	17.86	18.43	17.74	18.26	893,782	+0.59(+3.34%)
Sep 26, 2018	17.64	17.90	17.38	17.67	518,005	+0.31(+1.79%)
Sep 25, 2018	16.92	17.51	16.78	17.36	835,239	-0.07(-0.40%)
Sep 24, 2018	18.60	18.60	17.30	17.43	562,134	-1.07(-5.78%)
Sep 21, 2018	18.02	18.56	17.95	18.50	818,400	+0.52(+2.89%)
Sep 20, 2018	17.69	18.11	17.46	17.98	1,020,045	+0.69(+3.99%)
Sep 19, 2018	16.89	17.48	16.75	17.29	1,062,211	+0.23(+1.35%)
Sep 18, 2018	17.03	17.25	16.56	17.06	1,447,748	-0.01(-0.06%)
Sep 17, 2018	16.35	17.20	16.30	17.07	478,785	+0.78(+4.79%)
Sep 14, 2018	15.90	16.42	15.80	16.29	1,614,600	+0.44(+2.78%)
Sep 13, 2018	15.75	15.87	15.60	15.85	671,312	-0.10(-0.63%)
Sep 12, 2018	16.13	16.23	15.84	15.95	644,548	+0.08(+0.50%)
Sep 11, 2018	16.04	16.13	15.77	15.87	1,084,930	-0.97(-5.76%)
Sep 10, 2018	17.27	17.38	16.63	16.84	677,178	-0.43(-2.49%)
Sep 07, 2018	16.56	17.42	16.50	17.27	608,400	+0.71(+4.29%)
Sep 06, 2018	16.28	16.67	16.00	16.56	1,009,092	+0.43(+2.67%)
Sep 05, 2018	16.06	16.30	15.91	16.13	784,607	+0.04(+0.25%)

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.