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 (%)
Jun 28, 2019	33.50	33.73	33.17	33.44	429,300	+0.48(+1.46%)
Jun 27, 2019	32.64	33.26	32.16	32.96	956,092	+0.00(+0.00%)
Jun 26, 2019	33.88	33.92	32.35	32.96	615,628	-0.02(-0.06%)
Jun 25, 2019	33.93	33.93	32.71	32.98	669,851	-1.27(-3.71%)
Jun 24, 2019	34.65	34.75	33.92	34.25	530,532	-0.07(-0.20%)
Jun 21, 2019	35.27	35.42	34.15	34.32	878,700	-1.38(-3.87%)
Jun 20, 2019	35.62	36.08	35.42	35.70	287,680	+0.54(+1.54%)
Jun 19, 2019	34.80	35.45	34.59	35.16	327,527	+0.16(+0.46%)
Jun 18, 2019	34.31	35.60	34.13	35.00	531,266	+0.75(+2.19%)
Jun 17, 2019	33.77	34.30	33.41	34.25	399,632	+0.71(+2.12%)
Jun 14, 2019	34.02	34.41	33.18	33.54	725,300	-0.72(-2.10%)
Jun 13, 2019	34.34	34.65	34.03	34.26	354,176	+0.30(+0.88%)
Jun 12, 2019	33.54	34.57	33.54	33.96	428,066	+0.16(+0.47%)
Jun 11, 2019	34.08	34.22	32.66	33.80	775,972	-0.07(-0.21%)
Jun 10, 2019	33.27	33.95	32.90	33.87	551,542	+0.37(+1.10%)
Jun 07, 2019	32.87	33.94	32.84	33.50	873,800	+0.65(+1.98%)
Jun 06, 2019	32.22	32.91	31.77	32.85	1,347,538	+1.67(+5.36%)
Jun 05, 2019	31.36	32.05	30.87	31.18	618,027	+0.29(+0.94%)
Jun 04, 2019	30.79	31.07	30.62	30.89	661,763	+0.47(+1.55%)

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.