Skip to main content

Azul S.A. ADR (NY: AZUL )

7.770 -0.760 (-8.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.06 22.46 21.62 21.99 656,093 +0.05(+0.23%)
Aug 30, 2021 22.36 22.36 21.85 21.94 573,045 -0.69(-3.05%)
Aug 27, 2021 22.27 22.86 22.25 22.63 718,979 +0.45(+2.03%)
Aug 26, 2021 22.63 22.98 21.93 22.18 858,585 -0.62(-2.72%)
Aug 25, 2021 22.41 22.87 22.18 22.80 653,347 +0.16(+0.71%)
Aug 24, 2021 21.71 22.78 21.60 22.64 1,664,153 +1.96(+9.48%)
Aug 23, 2021 20.30 20.89 20.28 20.68 773,281 +0.62(+3.09%)
Aug 20, 2021 18.96 20.25 18.92 20.06 1,525,458 +0.63(+3.24%)
Aug 19, 2021 18.81 19.50 18.64 19.43 1,153,081 +0.32(+1.67%)
Aug 18, 2021 19.14 19.65 18.99 19.11 733,871 -0.27(-1.39%)
Aug 17, 2021 19.58 19.93 18.97 19.38 1,071,633 -0.94(-4.63%)
Aug 16, 2021 20.41 20.46 20.09 20.32 996,913 -0.57(-2.73%)
Aug 13, 2021 21.28 21.36 20.80 20.89 596,755 -0.39(-1.83%)
Aug 12, 2021 21.44 21.60 20.70 21.28 1,147,754 -0.38(-1.75%)
Aug 11, 2021 21.65 21.84 21.29 21.66 703,129 -0.10(-0.46%)
Aug 10, 2021 21.75 21.99 21.60 21.76 591,252 +0.12(+0.55%)
Aug 09, 2021 21.69 21.92 21.27 21.64 746,418 -0.09(-0.41%)
Aug 06, 2021 22.10 22.19 21.44 21.73 588,951 -0.05(-0.23%)
Aug 05, 2021 22.12 22.68 21.72 21.78 806,413 +0.05(+0.23%)
Aug 04, 2021 22.12 22.41 21.60 21.73 764,287 -0.58(-2.60%)
Aug 03, 2021 22.10 22.33 21.18 22.31 956,880 -0.24(-1.06%)
Aug 02, 2021 22.83 23.36 22.45 22.55 742,123 +0.12(+0.53%)
Jul 30, 2021 23.27 23.29 22.27 22.43 1,035,369 -1.26(-5.32%)
Jul 29, 2021 23.90 23.98 23.53 23.69 522,707 -0.11(-0.46%)
Jul 28, 2021 23.18 24.00 23.18 23.80 554,507 +0.86(+3.75%)
Jul 27, 2021 23.04 23.27 22.76 22.94 732,937 -0.63(-2.67%)
Jul 26, 2021 22.85 23.64 22.81 23.57 402,406 +0.78(+3.42%)
Jul 23, 2021 23.41 23.47 22.76 22.79 469,375 -0.28(-1.21%)
Jul 22, 2021 23.47 23.63 23.03 23.07 513,048 -0.44(-1.87%)
Jul 21, 2021 23.17 23.54 22.79 23.51 868,515 +0.40(+1.73%)
Jul 20, 2021 22.24 23.35 21.94 23.11 1,003,341 +0.78(+3.49%)
Jul 19, 2021 22.84 22.88 22.17 22.33 1,452,462 -1.27(-5.38%)
Jul 16, 2021 24.67 24.74 23.59 23.60 1,584,018 -0.87(-3.56%)
Jul 15, 2021 24.74 25.05 24.19 24.47 709,907 -0.59(-2.35%)
Jul 14, 2021 25.40 25.55 24.87 25.06 1,387,842 +0.60(+2.45%)
Jul 13, 2021 24.34 24.70 24.14 24.46 1,045,993 -0.20(-0.81%)
Jul 12, 2021 23.86 24.67 23.66 24.66 1,352,782 +1.17(+4.98%)
Jul 09, 2021 23.76 23.83 23.40 23.49 942,165 -0.05(-0.21%)
Jul 08, 2021 23.61 23.88 23.23 23.54 1,109,154 -0.81(-3.33%)
Jul 07, 2021 24.69 24.69 23.78 24.35 1,013,386 -0.07(-0.29%)
Jul 06, 2021 25.62 25.79 24.41 24.42 1,186,220 -2.13(-8.02%)
Jul 02, 2021 26.93 26.95 25.81 26.55 766,605 +0.43(+1.65%)
Jul 01, 2021 26.53 26.53 25.71 26.12 1,081,433 -0.28(-1.06%)
Jun 30, 2021 26.66 26.66 26.21 26.40 759,397 -0.42(-1.57%)
Jun 29, 2021 27.59 27.61 26.41 26.82 1,447,206 -0.57(-2.08%)
Jun 28, 2021 28.00 28.16 27.28 27.39 787,611 -0.44(-1.58%)
Jun 25, 2021 28.60 28.76 27.56 27.83 802,763 -0.92(-3.20%)
Jun 24, 2021 29.05 29.15 28.51 28.75 778,619 +0.00(+0.00%)
Jun 23, 2021 28.98 29.39 28.73 28.75 1,031,106 -0.03(-0.10%)
Jun 22, 2021 28.54 28.78 28.15 28.78 664,794 -0.04(-0.14%)
Jun 21, 2021 28.16 28.93 27.99 28.82 529,207 +1.07(+3.86%)
Jun 18, 2021 27.53 28.02 27.34 27.75 663,301 +0.27(+0.98%)
Jun 17, 2021 27.44 27.86 27.28 27.48 708,210 -0.19(-0.69%)
Jun 16, 2021 27.32 28.22 27.25 27.67 701,879 +0.05(+0.18%)
Jun 15, 2021 28.25 28.25 27.12 27.62 972,431 -0.64(-2.26%)
Jun 14, 2021 28.32 28.78 27.97 28.26 1,303,859 +0.84(+3.06%)
Jun 11, 2021 27.97 28.07 27.33 27.42 2,630,798 -0.90(-3.18%)
Jun 10, 2021 28.29 28.65 27.76 28.32 788,099 -0.01(-0.04%)
Jun 09, 2021 29.43 29.45 28.17 28.33 1,450,284 -0.60(-2.07%)
Jun 08, 2021 28.17 29.07 27.80 28.93 1,211,466 +0.79(+2.81%)
Jun 07, 2021 28.17 28.55 27.95 28.14 1,882,789 +1.48(+5.55%)
Jun 04, 2021 26.27 26.81 26.16 26.66 1,130,000 +1.15(+4.51%)
Jun 03, 2021 25.56 26.32 25.16 25.51 749,875 -0.43(-1.66%)
Jun 02, 2021 24.98 26.06 24.95 25.94 844,157 +0.86(+3.43%)
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.