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 (%)
Feb 26, 2021	22.86	22.97	21.51	21.52	1,805,300	-1.68(-7.24%)
Feb 25, 2021	24.76	24.82	22.60	23.20	1,760,430	-1.61(-6.49%)
Feb 24, 2021	23.89	25.28	23.77	24.81	1,717,204	+0.88(+3.68%)
Feb 23, 2021	23.06	24.08	22.01	23.93	1,491,914	+1.14(+5.00%)
Feb 22, 2021	22.93	23.73	22.60	22.79	2,078,667	-1.40(-5.79%)
Feb 19, 2021	23.55	24.55	23.51	24.19	1,166,700	+0.90(+3.86%)
Feb 18, 2021	23.81	23.86	23.02	23.29	643,862	-0.72(-3.00%)
Feb 17, 2021	23.68	24.32	23.52	24.01	826,906	-0.37(-1.52%)
Feb 16, 2021	24.20	24.66	23.73	24.38	501,845	+0.53(+2.22%)
Feb 12, 2021	23.36	24.07	23.35	23.85	459,900	-0.01(-0.04%)
Feb 11, 2021	24.16	24.75	23.70	23.86	913,343	+0.28(+1.19%)
Feb 10, 2021	24.66	24.72	23.53	23.58	787,715	-1.08(-4.38%)
Feb 09, 2021	24.28	24.79	24.20	24.66	569,478	-0.39(-1.56%)
Feb 08, 2021	24.77	25.13	24.61	25.05	774,764	+0.91(+3.77%)
Feb 05, 2021	24.15	24.46	23.92	24.14	611,500	+0.06(+0.25%)
Feb 04, 2021	23.92	24.32	23.69	24.08	806,455	+0.43(+1.82%)
Feb 03, 2021	23.57	23.88	23.17	23.65	880,315	+0.15(+0.64%)
Feb 02, 2021	23.55	23.83	22.91	23.50	956,975	+0.62(+2.71%)

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.