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 (%)
Apr 26, 2024	5.530	5.770	5.500	5.680	2,131,839	+0.30(+5.58%)
Apr 25, 2024	5.210	5.450	5.160	5.380	3,440,744	-0.21(-3.76%)
Apr 24, 2024	5.810	5.810	5.580	5.590	1,809,645	-0.21(-3.62%)
Apr 23, 2024	5.820	5.950	5.755	5.800	981,928	-0.07(-1.19%)
Apr 22, 2024	5.810	5.970	5.735	5.870	1,501,335	+0.09(+1.56%)
Apr 19, 2024	5.740	5.960	5.700	5.780	2,128,723	-0.02(-0.34%)
Apr 18, 2024	5.770	6.239	5.570	5.800	5,429,951	-0.25(-4.13%)
Apr 17, 2024	6.220	6.270	5.910	6.050	2,134,266	+0.01(+0.17%)
Apr 16, 2024	5.900	6.120	5.660	6.040	4,381,784	-0.22(-3.51%)
Apr 15, 2024	6.360	6.570	6.060	6.260	3,640,022	-0.31(-4.72%)
Apr 12, 2024	7.100	7.140	6.410	6.570	4,771,452	-0.79(-10.73%)
Apr 11, 2024	7.550	7.580	7.265	7.360	1,306,269	-0.17(-2.26%)
Apr 10, 2024	7.860	7.910	7.480	7.530	1,986,572	-0.71(-8.62%)
Apr 09, 2024	8.010	8.240	7.940	8.240	1,768,043	+0.29(+3.65%)
Apr 08, 2024	7.670	8.080	7.670	7.950	1,810,682	+0.29(+3.79%)
Apr 05, 2024	7.640	7.710	7.565	7.660	1,348,661	+0.01(+0.13%)
Apr 04, 2024	7.620	8.050	7.610	7.650	2,810,961	+0.16(+2.14%)
Apr 03, 2024	7.380	7.510	7.220	7.490	1,679,810	+0.02(+0.27%)
Apr 02, 2024	7.620	7.730	7.440	7.470	1,385,877	-0.25(-3.24%)

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.