Indicators

Azul S.A. ADR (NY: AZUL )

6.330 -0.080 (-1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	11.24	11.48	11.02	11.14	932,149	+0.10(+0.91%)
Jul 28, 2023	11.18	11.34	10.88	11.04	1,024,598	-0.05(-0.45%)
Jul 27, 2023	11.90	11.99	11.04	11.09	1,727,991	-0.57(-4.89%)
Jul 26, 2023	11.52	11.78	11.21	11.66	1,431,655	+0.03(+0.26%)
Jul 25, 2023	12.09	12.16	11.41	11.63	1,504,196	-0.27(-2.27%)
Jul 24, 2023	11.59	12.11	11.30	11.90	2,909,699	+0.31(+2.67%)
Jul 21, 2023	11.08	11.60	10.96	11.59	2,546,306	+1.07(+10.17%)
Jul 20, 2023	10.80	10.87	10.45	10.52	1,330,754	-0.26(-2.41%)
Jul 19, 2023	10.71	10.87	10.59	10.78	1,330,622	+0.07(+0.65%)
Jul 18, 2023	10.84	11.14	10.67	10.71	1,587,030	-0.01(-0.09%)
Jul 17, 2023	10.44	10.84	10.38	10.72	3,260,924	+0.22(+2.10%)
Jul 14, 2023	11.05	11.13	10.49	10.50	4,409,531	-0.78(-6.91%)
Jul 13, 2023	11.65	11.66	11.17	11.28	2,114,816	-0.26(-2.25%)
Jul 12, 2023	12.20	12.25	11.47	11.54	1,853,573	-0.32(-2.70%)
Jul 11, 2023	11.80	11.99	11.48	11.86	1,713,868	-0.31(-2.55%)
Jul 10, 2023	11.91	12.23	11.90	12.17	1,429,581	+0.31(+2.61%)
Jul 07, 2023	11.81	12.07	11.79	11.86	1,934,829	+0.31(+2.68%)
Jul 06, 2023	12.06	12.23	11.53	11.55	4,411,870	-1.06(-8.41%)
Jul 05, 2023	12.92	13.03	12.60	12.61	2,455,213	-0.76(-5.68%)

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.