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 (%)
Feb 29, 2024	7.330	7.500	7.240	7.320	1,024,463	-0.11(-1.48%)
Feb 28, 2024	7.460	7.600	7.370	7.430	1,650,001	-0.20(-2.62%)
Feb 27, 2024	7.380	7.670	7.350	7.630	2,099,182	+0.58(+8.23%)
Feb 26, 2024	7.100	7.175	7.010	7.050	906,538	+0.02(+0.28%)
Feb 23, 2024	7.170	7.170	7.030	7.030	1,099,541	-0.20(-2.77%)
Feb 22, 2024	7.290	7.460	7.230	7.230	1,109,954	+0.03(+0.42%)
Feb 21, 2024	7.370	7.380	7.160	7.200	930,170	-0.32(-4.26%)
Feb 20, 2024	7.310	7.540	7.310	7.520	977,392	+0.14(+1.90%)
Feb 16, 2024	7.280	7.405	7.155	7.380	999,994	+0.01(+0.14%)
Feb 15, 2024	7.400	7.540	7.280	7.370	819,113	+0.03(+0.41%)
Feb 14, 2024	7.270	7.450	7.190	7.340	1,269,981	+0.16(+2.23%)
Feb 13, 2024	7.200	7.495	7.080	7.180	1,578,848	-0.35(-4.65%)
Feb 12, 2024	7.340	7.690	7.332	7.530	742,812	+0.17(+2.31%)
Feb 09, 2024	7.300	7.470	7.270	7.360	942,993	-0.06(-0.81%)
Feb 08, 2024	7.590	7.600	7.230	7.420	2,111,075	-0.45(-5.72%)
Feb 07, 2024	7.930	8.020	7.791	7.870	739,258	-0.23(-2.84%)
Feb 06, 2024	7.930	8.220	7.900	8.100	911,074	+0.35(+4.52%)
Feb 05, 2024	8.140	8.150	7.690	7.750	1,319,348	-0.50(-6.06%)
Feb 02, 2024	8.230	8.290	8.110	8.250	812,529	+0.20(+2.48%)

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.