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 (%)
Nov 30, 2020	22.55	22.77	21.19	21.27	2,120,187	+0.52(+2.51%)
Nov 27, 2020	20.81	21.26	20.73	20.75	814,000	+0.35(+1.72%)
Nov 25, 2020	20.44	20.53	20.28	20.40	897,600	+0.21(+1.04%)
Nov 24, 2020	19.98	20.27	19.87	20.19	2,045,316	+0.47(+2.38%)
Nov 23, 2020	20.18	20.32	19.56	19.72	1,409,517	+0.30(+1.54%)
Nov 20, 2020	19.62	19.79	19.31	19.42	1,953,400	-0.71(-3.53%)
Nov 19, 2020	19.10	20.23	19.02	20.13	2,018,671	+0.76(+3.92%)
Nov 18, 2020	19.43	19.73	19.08	19.37	3,540,952	+0.89(+4.82%)
Nov 17, 2020	17.84	18.71	17.82	18.48	2,906,145	+0.68(+3.82%)
Nov 16, 2020	16.69	18.18	16.59	17.80	4,175,766	+1.76(+10.97%)
Nov 13, 2020	15.69	16.04	15.58	16.04	1,927,800	+0.69(+4.50%)
Nov 12, 2020	16.09	16.54	15.28	15.35	2,181,871	-1.54(-9.12%)
Nov 11, 2020	16.23	17.19	16.19	16.89	2,357,552	+0.06(+0.36%)
Nov 10, 2020	17.13	17.53	16.70	16.83	2,503,820	-0.42(-2.43%)
Nov 09, 2020	16.58	17.41	16.31	17.25	7,095,222	+2.87(+19.96%)
Nov 06, 2020	13.75	14.53	13.61	14.38	1,828,700	+0.58(+4.20%)
Nov 05, 2020	13.20	13.89	13.00	13.80	1,857,076	+1.46(+11.83%)
Nov 04, 2020	11.99	12.56	11.77	12.34	2,509,604	+0.46(+3.87%)
Nov 03, 2020	12.23	12.36	11.63	11.88	3,692,586	-0.01(-0.08%)

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.