Indicators

Azul S.A. ADR (NY: AZUL )

3.240 +0.190 (+6.23%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	3.030	3.220	3.020	3.050	2,906,943	+0.29(+10.51%)
Sep 25, 2024	2.790	2.840	2.680	2.760	2,119,215	-0.05(-1.78%)
Sep 24, 2024	3.000	3.020	2.810	2.810	2,001,968	-0.08(-2.77%)
Sep 23, 2024	2.660	2.970	2.650	2.890	2,550,363	-0.01(-0.34%)
Sep 20, 2024	3.150	3.150	2.880	2.900	2,290,381	-0.28(-8.81%)
Sep 19, 2024	3.230	3.325	3.070	3.180	3,689,570	-0.02(-0.63%)
Sep 18, 2024	3.750	3.750	3.140	3.200	5,967,351	-0.33(-9.35%)
Sep 17, 2024	2.960	3.530	2.960	3.530	5,204,099	+0.47(+15.36%)
Sep 16, 2024	3.040	3.070	2.770	3.060	5,902,140	+0.29(+10.47%)
Sep 13, 2024	2.200	2.780	2.180	2.770	10,770,370	+0.68(+32.54%)
Sep 12, 2024	2.160	2.170	2.090	2.090	3,220,806	-0.03(-1.42%)
Sep 11, 2024	2.180	2.190	2.090	2.120	3,589,551	-0.04(-1.85%)
Sep 10, 2024	2.210	2.250	2.015	2.160	5,820,426	+0.07(+3.35%)
Sep 09, 2024	2.320	2.330	2.080	2.090	7,025,406	-0.23(-9.91%)
Sep 06, 2024	2.620	2.620	2.300	2.320	4,444,589	-0.18(-7.20%)
Sep 05, 2024	2.560	2.565	2.470	2.500	2,463,108	-0.06(-2.34%)
Sep 04, 2024	2.480	2.700	2.430	2.560	3,770,344	+0.02(+0.79%)

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.