Indicators

Azul S.A. ADR (NY: AZUL )

5.680 +0.300 (+5.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	8.530	7.800	7.800	7.770	4,145,589	-0.76(-8.91%)
Mar 27, 2024	8.460	8.610	8.430	8.530	1,013,004	+0.13(+1.55%)
Mar 26, 2024	8.430	8.640	8.380	8.400	929,353	-0.05(-0.59%)
Mar 25, 2024	8.450	8.520	8.335	8.450	616,624	+0.05(+0.60%)
Mar 22, 2024	8.520	8.630	8.355	8.400	941,206	-0.18(-2.10%)
Mar 21, 2024	8.600	8.695	8.449	8.580	957,545	-0.07(-0.81%)
Mar 20, 2024	8.210	8.730	8.180	8.650	1,806,983	+0.46(+5.62%)
Mar 19, 2024	8.190	8.380	8.100	8.190	1,601,949	+0.06(+0.74%)
Mar 18, 2024	8.010	8.179	7.860	8.130	1,717,094	+0.13(+1.63%)
Mar 15, 2024	7.550	8.010	7.420	8.000	1,537,555	+0.45(+5.96%)
Mar 14, 2024	7.630	7.645	7.430	7.550	850,381	-0.12(-1.56%)
Mar 13, 2024	7.500	7.740	7.460	7.670	975,254	+0.14(+1.86%)
Mar 12, 2024	7.400	7.590	7.170	7.530	1,754,023	+0.28(+3.86%)
Mar 11, 2024	7.400	7.460	7.250	7.250	853,746	-0.16(-2.16%)
Mar 08, 2024	7.340	7.420	7.241	7.410	1,908,025	+0.08(+1.09%)
Mar 07, 2024	7.480	7.510	7.310	7.330	711,483	-0.14(-1.87%)
Mar 06, 2024	7.530	7.570	7.380	7.470	823,046	+0.00(+0.00%)
Mar 05, 2024	7.530	7.690	7.430	7.470	1,664,613	+0.24(+3.32%)
Mar 04, 2024	7.310	7.310	7.200	7.230	760,548	-0.19(-2.56%)

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.