Indicators

Azul S.A. ADR (NY: AZUL )

6.410 -0.030 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.