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

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
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 (%)
Dec 29, 2023 9.930 9.930 9.641 9.690 637,057 -0.22(-2.22%)
Dec 28, 2023 10.07 10.08 9.870 9.910 925,532 -0.40(-3.88%)
Dec 27, 2023 10.12 10.36 10.12 10.31 1,173,196 +0.23(+2.28%)
Dec 26, 2023 10.04 10.10 9.960 10.08 511,437 +0.03(+0.30%)
Dec 22, 2023 9.950 10.12 9.860 10.05 783,627 -0.04(-0.40%)
Dec 21, 2023 9.980 10.18 9.800 10.09 944,937 +0.45(+4.67%)
Dec 20, 2023 10.05 10.18 9.640 9.640 1,236,792 -0.39(-3.89%)
Dec 19, 2023 10.08 10.37 9.990 10.03 1,821,436 +0.19(+1.93%)
Dec 18, 2023 9.650 9.880 9.550 9.840 1,021,888 +0.08(+0.82%)
Dec 15, 2023 10.02 10.05 9.690 9.760 1,886,604 -0.48(-4.69%)
Dec 14, 2023 10.51 10.62 10.21 10.24 1,706,672 +0.03(+0.29%)
Dec 13, 2023 9.730 10.27 9.630 10.21 1,089,357 +0.70(+7.36%)
Dec 12, 2023 9.660 9.680 9.490 9.510 747,566 -0.16(-1.65%)
Dec 11, 2023 9.650 9.695 9.470 9.670 1,067,115 -0.08(-0.82%)
Dec 08, 2023 9.980 10.18 9.690 9.750 1,781,238 -0.52(-5.06%)
Dec 07, 2023 10.14 10.29 10.05 10.27 571,861 +0.32(+3.22%)
Dec 06, 2023 10.00 10.09 9.901 9.950 929,072 +0.30(+3.11%)
Dec 05, 2023 9.640 9.730 9.330 9.650 1,526,513 -0.03(-0.31%)
Dec 04, 2023 9.960 10.03 9.620 9.680 1,426,407 -0.72(-6.92%)
Dec 01, 2023 10.34 10.58 10.22 10.40 910,159 +0.04(+0.39%)
Nov 30, 2023 10.56 10.56 10.26 10.36 1,725,577 -0.31(-2.91%)
Nov 29, 2023 10.85 11.12 10.63 10.67 1,054,058 -0.26(-2.38%)
Nov 28, 2023 10.73 11.01 10.66 10.93 776,588 +0.19(+1.77%)
Nov 27, 2023 10.54 10.75 10.42 10.74 707,614 +0.08(+0.75%)
Nov 24, 2023 10.43 10.76 10.37 10.66 451,928 +0.08(+0.76%)
Nov 22, 2023 10.81 10.99 10.55 10.58 1,309,193 +0.14(+1.34%)
Nov 21, 2023 10.64 10.77 10.32 10.44 1,010,840 -0.37(-3.42%)
Nov 20, 2023 10.67 10.84 10.61 10.81 873,832 +0.16(+1.50%)
Nov 17, 2023 10.58 10.90 10.51 10.65 1,317,305 +0.18(+1.72%)
Nov 16, 2023 10.67 10.87 10.19 10.47 2,349,602 -0.19(-1.78%)
Nov 15, 2023 10.40 11.26 10.39 10.66 1,943,841 +0.34(+3.29%)
Nov 14, 2023 10.06 10.37 9.880 10.32 2,699,672 +0.94(+10.02%)
Nov 13, 2023 9.410 9.490 9.200 9.380 1,595,553 +0.07(+0.75%)
Nov 10, 2023 9.320 9.525 9.110 9.310 2,602,586 +0.45(+5.08%)
Nov 09, 2023 9.090 9.370 8.760 8.860 2,402,502 +0.00(+0.00%)
Nov 08, 2023 9.040 9.055 8.670 8.860 2,057,598 +0.09(+1.03%)
Nov 07, 2023 8.350 8.820 8.240 8.770 1,628,171 +0.57(+6.95%)
Nov 06, 2023 8.720 8.730 8.170 8.200 1,257,530 -0.44(-5.09%)
Nov 03, 2023 8.380 8.650 8.360 8.640 1,395,754 +0.65(+8.14%)
Nov 02, 2023 7.960 8.130 7.800 7.990 928,872 +0.20(+2.57%)
Nov 01, 2023 7.670 7.810 7.570 7.790 1,177,758 +0.19(+2.50%)
Oct 31, 2023 7.100 7.620 7.090 7.600 1,686,346 +0.27(+3.68%)
Oct 30, 2023 7.730 7.760 7.285 7.330 1,446,627 -0.26(-3.43%)
Oct 27, 2023 8.200 8.240 7.580 7.590 1,362,409 -0.40(-5.01%)
Oct 26, 2023 7.880 8.100 7.815 7.990 2,175,292 +0.33(+4.31%)
Oct 25, 2023 7.920 8.085 7.640 7.660 2,443,523 -0.21(-2.67%)
Oct 24, 2023 7.890 7.960 7.710 7.870 1,021,872 +0.15(+1.94%)
Oct 23, 2023 7.240 7.830 7.190 7.720 1,136,541 +0.38(+5.18%)
Oct 20, 2023 7.520 7.620 7.320 7.340 1,018,389 -0.24(-3.17%)
Oct 19, 2023 7.700 7.900 7.570 7.580 1,231,438 -0.06(-0.79%)
Oct 18, 2023 7.780 7.790 7.450 7.640 1,263,302 -0.37(-4.62%)
Oct 17, 2023 7.950 8.200 7.880 8.010 605,016 -0.05(-0.62%)
Oct 16, 2023 7.760 8.065 7.700 8.060 932,352 +0.44(+5.77%)
Oct 13, 2023 7.740 7.835 7.585 7.620 1,221,501 -0.11(-1.42%)
Oct 12, 2023 8.040 8.040 7.575 7.730 759,414 -0.33(-4.09%)
Oct 11, 2023 7.940 8.160 7.895 8.060 1,271,169 +0.23(+2.94%)
Oct 10, 2023 7.590 7.895 7.470 7.830 2,278,806 +0.63(+8.75%)
Oct 09, 2023 7.090 7.290 6.935 7.200 1,323,169 -0.21(-2.83%)
Oct 06, 2023 7.270 7.500 7.040 7.410 1,284,240 -0.10(-1.33%)
Oct 05, 2023 8.050 8.140 7.445 7.510 963,930 -0.17(-2.21%)
Oct 04, 2023 7.600 7.815 7.490 7.680 937,129 +0.18(+2.40%)
Oct 03, 2023 7.970 8.100 7.430 7.500 2,082,415 -0.55(-6.83%)
Oct 02, 2023 8.500 8.550 8.020 8.050 954,114 -0.54(-6.29%)
Sep 29, 2023 8.630 8.800 8.480 8.590 1,012,790 +0.24(+2.87%)
Sep 28, 2023 8.070 8.440 8.000 8.350 944,015 +0.18(+2.20%)
Sep 27, 2023 8.360 8.375 7.960 8.170 1,692,450 -0.15(-1.80%)
Sep 26, 2023 8.390 8.530 8.310 8.320 861,023 -0.12(-1.42%)
Sep 25, 2023 8.560 8.440 8.315 8.440 1,094,065 -0.28(-3.21%)
Sep 22, 2023 8.800 8.950 8.665 8.720 1,263,567 -0.12(-1.36%)
Sep 21, 2023 9.030 9.245 8.820 8.840 1,421,815 -0.41(-4.43%)
Sep 20, 2023 9.070 9.570 9.060 9.250 3,670,593 +0.98(+11.85%)
Sep 19, 2023 8.480 8.490 8.220 8.270 734,832 -0.31(-3.61%)
Sep 18, 2023 8.450 8.795 8.240 8.580 1,117,045 +0.41(+5.02%)
Sep 15, 2023 7.900 8.170 7.860 8.170 1,475,390 +0.14(+1.74%)
Sep 14, 2023 8.290 8.370 7.990 8.030 1,126,775 -0.34(-4.06%)
Sep 13, 2023 8.210 8.585 8.210 8.370 995,444 +0.12(+1.45%)
Sep 12, 2023 8.240 8.480 8.225 8.250 758,205 +0.01(+0.12%)
Sep 11, 2023 8.280 8.300 8.040 8.240 1,046,783 +0.04(+0.49%)
Sep 08, 2023 8.130 8.210 8.045 8.200 1,219,762 +0.14(+1.74%)
Sep 07, 2023 8.260 8.260 7.980 8.060 876,896 -0.26(-3.12%)
Sep 06, 2023 8.410 8.640 8.260 8.320 1,551,681 -0.15(-1.77%)
Sep 05, 2023 8.670 8.700 8.430 8.470 1,717,681 -0.53(-5.89%)
Sep 01, 2023 8.990 9.120 8.900 9.000 948,725 +0.31(+3.57%)
Aug 31, 2023 8.910 8.940 8.660 8.690 1,551,518 -0.53(-5.75%)
Aug 30, 2023 9.170 9.405 9.170 9.220 927,984 +0.02(+0.22%)
Aug 29, 2023 8.970 9.300 8.910 9.200 1,043,636 +0.11(+1.21%)
Aug 28, 2023 9.170 9.190 8.880 9.090 1,465,292 -0.10(-1.09%)
Aug 25, 2023 9.230 9.305 9.080 9.190 1,114,572 -0.18(-1.92%)
Aug 24, 2023 9.830 9.895 9.330 9.370 1,409,296 -0.60(-6.02%)
Aug 23, 2023 9.710 10.11 9.690 9.970 1,078,526 +0.29(+3.00%)
Aug 22, 2023 9.710 9.820 9.285 9.680 1,473,405 +0.29(+3.09%)
Aug 21, 2023 9.450 9.500 9.255 9.390 1,068,833 -0.17(-1.78%)
Aug 18, 2023 8.990 9.595 8.940 9.560 1,403,335 +0.42(+4.60%)
Aug 17, 2023 9.400 9.400 9.110 9.140 981,413 -0.21(-2.25%)
Aug 16, 2023 9.330 9.505 9.220 9.350 1,331,225 -0.08(-0.85%)
Aug 15, 2023 9.780 9.890 9.300 9.430 2,065,516 -0.80(-7.82%)
Aug 14, 2023 10.13 10.43 10.07 10.23 889,884 -0.17(-1.63%)
Aug 11, 2023 11.01 11.03 10.38 10.40 1,619,956 -0.77(-6.89%)
Aug 10, 2023 10.67 11.18 10.65 11.17 2,261,170 +1.10(+10.92%)
Aug 09, 2023 10.51 10.51 10.05 10.07 1,262,785 -0.63(-5.89%)
Aug 08, 2023 10.34 10.73 10.28 10.70 729,514 +0.17(+1.61%)
Aug 07, 2023 10.45 10.54 10.30 10.53 568,189 -0.02(-0.19%)
Aug 04, 2023 10.74 10.91 10.47 10.55 1,013,742 +0.08(+0.76%)
Aug 03, 2023 10.74 10.89 10.46 10.47 1,196,133 -0.34(-3.15%)
Aug 02, 2023 10.88 10.94 10.64 10.81 1,153,419 -0.22(-1.99%)
Aug 01, 2023 10.96 11.16 10.74 11.03 1,060,046 -0.11(-0.99%)
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%)
Jul 03, 2023 13.80 13.87 13.36 13.37 1,152,889 -0.32(-2.34%)
Jun 30, 2023 13.39 13.78 13.33 13.69 1,289,276 +0.57(+4.34%)
Jun 29, 2023 13.17 13.25 12.83 13.12 1,104,193 -0.05(-0.38%)
Jun 28, 2023 12.96 13.63 12.96 13.17 1,491,935 +0.13(+1.00%)
Jun 27, 2023 13.29 13.45 12.71 13.04 1,429,733 +0.13(+1.01%)
Jun 26, 2023 13.25 13.49 12.87 12.91 1,125,479 -0.37(-2.79%)
Jun 23, 2023 13.12 13.47 12.94 13.28 1,754,878 +0.00(+0.00%)
Jun 22, 2023 13.40 13.42 12.91 13.28 1,605,641 -0.29(-2.14%)
Jun 21, 2023 13.54 13.74 13.28 13.57 1,728,271 +0.14(+1.04%)
Jun 20, 2023 13.23 13.54 12.88 13.43 1,880,479 +0.66(+5.17%)
Jun 16, 2023 12.44 12.93 12.43 12.77 1,393,059 +0.27(+2.16%)
Jun 15, 2023 12.50 12.66 12.29 12.50 1,652,909 +5.50(+78.57%)
May 08, 2023 7.080 7.310 6.930 7.000 1,320,691 +0.00(+0.00%)
May 05, 2023 6.850 7.185 6.740 7.000 1,947,801 +0.21(+3.09%)
May 04, 2023 6.860 6.900 6.525 6.790 2,645,317 -0.02(-0.29%)
May 03, 2023 6.440 6.920 6.310 6.810 3,173,495 +0.42(+6.57%)
May 02, 2023 6.510 6.700 6.350 6.390 2,048,747 -0.33(-4.91%)
May 01, 2023 6.390 6.760 6.260 6.720 1,683,019 +0.21(+3.23%)
Apr 28, 2023 6.170 6.580 6.130 6.510 6,463,425 +0.46(+7.60%)
Apr 27, 2023 5.980 6.170 5.805 6.050 2,455,430 +0.20(+3.42%)
Apr 26, 2023 6.130 6.150 5.805 5.850 2,062,975 -0.24(-3.94%)
Apr 25, 2023 6.110 6.280 5.955 6.090 1,540,110 -0.19(-3.03%)
Apr 24, 2023 6.360 6.370 6.210 6.280 1,403,676 -0.08(-1.26%)
Apr 21, 2023 6.270 6.410 6.200 6.360 1,440,236 +0.05(+0.79%)
Apr 20, 2023 6.290 6.395 6.160 6.310 2,191,982 +0.04(+0.64%)
Apr 19, 2023 6.450 6.550 6.270 6.270 2,855,706 -0.41(-6.14%)
Apr 18, 2023 6.750 6.905 6.590 6.680 1,929,833 -0.19(-2.77%)
Apr 17, 2023 6.960 7.045 6.820 6.870 1,486,749 -0.18(-2.55%)
Apr 14, 2023 7.060 7.170 6.960 7.050 1,485,321 -0.24(-3.29%)
Apr 13, 2023 7.250 7.535 7.080 7.290 2,572,258 -0.14(-1.88%)
Apr 12, 2023 7.660 7.730 7.170 7.430 3,621,645 +0.09(+1.23%)
Apr 11, 2023 6.810 7.400 6.770 7.340 2,472,481 +0.93(+14.51%)
Apr 10, 2023 6.450 6.650 6.280 6.410 1,406,802 -0.02(-0.31%)
Apr 06, 2023 6.290 6.470 6.190 6.430 1,871,421 -0.01(-0.16%)
Apr 05, 2023 6.530 6.590 6.215 6.440 1,784,707 -0.21(-3.16%)
Apr 04, 2023 6.950 7.060 6.610 6.650 1,471,411 -0.16(-2.35%)
Apr 03, 2023 6.870 6.945 6.700 6.810 1,187,092 -0.34(-4.76%)
Mar 31, 2023 7.190 7.360 6.900 7.150 2,084,954 +0.05(+0.70%)
Mar 30, 2023 7.260 7.410 7.000 7.100 1,695,257 +0.29(+4.26%)
Mar 29, 2023 6.770 6.970 6.530 6.810 2,321,694 -0.03(-0.44%)
Mar 28, 2023 6.480 6.850 6.450 6.840 1,740,140 +0.30(+4.59%)
Mar 27, 2023 6.740 6.800 6.470 6.540 1,373,864 -0.16(-2.39%)
Mar 24, 2023 6.460 6.725 6.241 6.700 1,600,443 +0.34(+5.35%)
Mar 23, 2023 7.080 7.080 6.220 6.360 3,054,498 -0.62(-8.88%)
Mar 22, 2023 7.360 7.400 6.980 6.980 2,889,539 -0.41(-5.55%)
Mar 21, 2023 7.340 7.575 7.300 7.390 1,764,828 +0.09(+1.23%)
Mar 20, 2023 7.560 7.685 7.270 7.300 2,349,692 -0.04(-0.54%)
Mar 17, 2023 7.630 7.690 7.221 7.340 2,059,587 -0.32(-4.18%)
Mar 16, 2023 7.330 7.760 7.210 7.660 2,660,208 +0.35(+4.79%)
Mar 15, 2023 7.210 7.420 6.865 7.310 3,537,241 +0.02(+0.27%)
Mar 14, 2023 7.250 7.410 7.130 7.290 2,818,581 +0.22(+3.11%)
Mar 13, 2023 7.010 7.530 6.850 7.070 6,015,189 -0.20(-2.75%)
Mar 10, 2023 8.190 8.190 7.250 7.270 7,846,687 -0.61(-7.74%)
Mar 09, 2023 7.150 8.020 7.070 7.880 8,956,715 +0.76(+10.67%)
Mar 08, 2023 6.970 7.160 6.760 7.120 6,715,972 +0.16(+2.30%)
Mar 07, 2023 5.850 7.055 5.742 6.960 15,123,478 +1.11(+18.97%)
Mar 06, 2023 5.170 7.060 5.100 5.850 46,340,300 +1.69(+40.62%)
Mar 03, 2023 3.950 4.220 3.945 4.160 2,586,094 +0.26(+6.67%)
Mar 02, 2023 3.850 4.030 3.820 3.900 2,432,055 -0.04(-1.02%)
Mar 01, 2023 4.090 4.180 3.860 3.940 3,753,501 -0.14(-3.43%)
Feb 28, 2023 4.230 4.240 4.030 4.080 4,098,432 -0.18(-4.23%)
Feb 27, 2023 4.450 4.489 4.240 4.260 2,363,769 -0.14(-3.18%)
Feb 24, 2023 4.340 4.470 4.270 4.400 2,630,722 +0.15(+3.53%)
Feb 23, 2023 4.370 4.430 4.210 4.250 2,580,950 -0.02(-0.47%)
Feb 22, 2023 4.320 4.480 4.190 4.270 2,808,416 -0.03(-0.70%)
Feb 21, 2023 4.510 4.530 4.170 4.300 3,473,259 -0.22(-4.87%)
Feb 17, 2023 4.600 4.710 4.515 4.520 3,808,622 -0.10(-2.16%)
Feb 16, 2023 4.750 4.770 4.505 4.620 3,882,338 -0.26(-5.33%)
Feb 15, 2023 4.660 5.060 4.660 4.880 5,175,870 +0.20(+4.27%)
Feb 14, 2023 4.880 4.910 4.532 4.680 4,239,847 -0.21(-4.29%)
Feb 13, 2023 5.070 5.139 4.880 4.890 3,155,290 -0.24(-4.68%)
Feb 10, 2023 5.460 5.510 4.830 5.130 6,817,278 -0.32(-5.87%)
Feb 09, 2023 6.120 6.150 5.420 5.450 5,636,331 -0.80(-12.80%)
Feb 08, 2023 6.290 6.395 6.170 6.250 2,230,460 -0.16(-2.50%)
Feb 07, 2023 6.820 6.905 6.392 6.410 3,208,380 -0.31(-4.61%)
Feb 06, 2023 6.680 6.780 6.590 6.720 2,308,307 -0.05(-0.74%)
Feb 03, 2023 7.060 7.225 6.640 6.770 3,897,235 -0.66(-8.88%)
Feb 02, 2023 7.220 7.770 7.080 7.430 3,828,187 +0.51(+7.37%)
Feb 01, 2023 6.900 6.980 6.615 6.920 2,418,842 -0.14(-1.98%)
Jan 31, 2023 7.030 7.135 6.865 7.060 2,136,025 +0.24(+3.52%)
Jan 30, 2023 7.030 7.035 6.720 6.820 1,708,149 -0.13(-1.87%)
Jan 27, 2023 7.020 7.100 6.885 6.950 1,935,343 -0.23(-3.20%)
Jan 26, 2023 7.220 7.260 7.020 7.180 2,356,473 +0.06(+0.84%)
Jan 25, 2023 6.790 7.184 6.725 7.120 2,421,595 +0.25(+3.64%)
Jan 24, 2023 6.750 6.870 6.610 6.870 1,457,375 +0.28(+4.25%)
Jan 23, 2023 6.670 6.870 6.560 6.590 1,276,941 +0.06(+0.92%)
Jan 20, 2023 6.580 6.725 6.480 6.530 2,092,693 -0.11(-1.66%)
Jan 19, 2023 6.600 6.700 6.385 6.640 1,457,067 -0.05(-0.75%)
Jan 18, 2023 6.830 7.161 6.655 6.690 2,122,674 +0.10(+1.52%)
Jan 17, 2023 6.670 6.670 6.515 6.590 1,521,992 -0.24(-3.51%)
Jan 13, 2023 7.100 7.245 6.810 6.830 2,027,816 -0.48(-6.57%)
Jan 12, 2023 7.250 7.365 6.940 7.310 1,895,402 +0.12(+1.67%)
Jan 11, 2023 7.160 7.300 6.960 7.190 1,597,318 -0.01(-0.14%)
Jan 10, 2023 6.960 7.200 6.920 7.200 1,912,022 +0.31(+4.50%)
Jan 09, 2023 6.630 7.020 6.610 6.890 1,797,991 +0.06(+0.88%)
Jan 06, 2023 6.790 6.850 6.585 6.830 2,207,293 +0.33(+5.08%)
Jan 05, 2023 5.890 6.510 5.852 6.500 2,562,334 +0.62(+10.54%)
Jan 04, 2023 5.620 5.960 5.540 5.880 2,550,443 +0.26(+4.63%)
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.