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 (%)
Jul 29, 2022	6.750	6.830	6.630	6.790	1,409,478	-0.02(-0.29%)
Jul 28, 2022	6.610	6.845	6.395	6.810	1,853,792	+0.21(+3.18%)
Jul 27, 2022	6.300	6.610	6.280	6.600	2,815,189	+0.47(+7.67%)
Jul 26, 2022	6.280	6.330	6.125	6.130	2,432,388	-0.23(-3.62%)
Jul 25, 2022	6.370	6.400	6.165	6.360	2,103,103	+0.14(+2.25%)
Jul 22, 2022	6.660	6.720	6.200	6.220	3,231,976	-0.36(-5.47%)
Jul 21, 2022	6.660	6.730	6.475	6.580	2,399,774	-0.19(-2.81%)
Jul 20, 2022	6.960	7.095	6.740	6.770	2,118,888	-0.12(-1.74%)
Jul 19, 2022	6.750	6.970	6.720	6.890	2,146,599	+0.29(+4.39%)
Jul 18, 2022	6.900	7.170	6.585	6.600	2,525,123	-0.15(-2.22%)
Jul 15, 2022	6.690	6.795	6.440	6.750	2,274,761	+0.02(+0.30%)
Jul 14, 2022	6.630	6.960	6.545	6.730	1,734,029	-0.08(-1.17%)
Jul 13, 2022	6.650	6.980	6.570	6.810	2,720,650	+0.01(+0.15%)
Jul 12, 2022	6.350	6.860	6.350	6.800	2,811,702	+0.41(+6.42%)
Jul 11, 2022	6.720	6.720	6.335	6.390	2,716,303	-0.65(-9.23%)
Jul 08, 2022	6.750	7.165	6.680	7.040	2,913,852	+0.48(+7.32%)
Jul 07, 2022	6.580	6.799	6.500	6.560	2,881,646	+0.18(+2.82%)
Jul 06, 2022	6.860	6.860	6.330	6.380	3,507,959	-0.46(-6.73%)
Jul 05, 2022	6.630	6.850	6.380	6.840	5,878,670	-0.14(-2.01%)

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.