Indicators

Azul S.A. ADR (NY: AZUL )

5.960 +0.290 (+5.11%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	37.36	37.81	36.86	37.24	230,700	+1.38(+3.85%)
Nov 27, 2019	35.87	36.14	35.45	35.86	324,000	-0.42(-1.16%)
Nov 26, 2019	36.27	37.28	35.35	36.28	796,730	-1.99(-5.20%)
Nov 25, 2019	38.25	38.69	38.09	38.27	407,943	-0.63(-1.62%)
Nov 22, 2019	37.93	38.93	37.81	38.90	708,000	+1.61(+4.32%)
Nov 21, 2019	36.78	37.34	36.31	37.29	556,472	+1.07(+2.95%)
Nov 20, 2019	35.97	36.31	35.90	36.22	230,507	+0.23(+0.64%)
Nov 19, 2019	36.20	36.25	35.57	35.99	238,697	-0.22(-0.61%)
Nov 18, 2019	36.99	37.14	36.09	36.21	798,487	-0.93(-2.50%)
Nov 15, 2019	35.93	37.28	35.92	37.14	547,600	+1.24(+3.45%)
Nov 14, 2019	35.22	36.08	35.12	35.90	661,727	+1.33(+3.85%)
Nov 13, 2019	34.76	34.97	34.15	34.57	374,272	-0.44(-1.26%)
Nov 12, 2019	35.61	35.91	34.95	35.01	529,420	-1.53(-4.19%)
Nov 11, 2019	35.93	36.71	35.76	36.54	571,758	+0.41(+1.13%)
Nov 08, 2019	37.30	37.55	35.75	36.13	792,700	-2.09(-5.47%)
Nov 07, 2019	37.87	38.71	37.13	38.22	661,567	-0.05(-0.13%)
Nov 06, 2019	39.02	39.20	38.04	38.27	282,677	-1.66(-4.16%)
Nov 05, 2019	40.12	40.17	39.31	39.93	364,556	-0.14(-0.35%)
Nov 04, 2019	40.49	40.55	39.67	40.07	217,540	-0.07(-0.17%)

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.