Azul S.A. ADR (NY: AZUL )

20.15 USD -0.21 (-1.03%)
Official Closing Price Updated: 7:13 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 20.16 20.26 19.14 20.15 1,986,900 -0.21(-1.03%)
Mar 04, 2021 20.69 21.55 19.75 20.36 2,643,388 -0.28(-1.36%)
Mar 03, 2021 19.96 20.87 19.30 20.64 2,759,967 -0.05(-0.24%)
Mar 02, 2021 20.30 21.00 19.98 20.69 2,180,434 -0.69(-3.23%)
Mar 01, 2021 22.10 22.50 21.31 21.38 1,243,397 -0.14(-0.65%)
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 24.08 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%)
Feb 01, 2021 22.47 22.99 22.11 22.88 941,244 +0.93(+4.24%)
Jan 29, 2021 22.72 22.72 21.38 21.95 2,733,200 -0.82(-3.60%)
Jan 28, 2021 23.29 23.68 22.66 22.77 1,897,105 +1.02(+4.69%)
Jan 27, 2021 21.43 22.53 20.83 21.75 4,308,127 +0.75(+3.57%)
Jan 26, 2021 21.50 22.15 20.95 21.00 2,947,063 +0.36(+1.74%)
Jan 25, 2021 20.91 21.20 20.08 20.64 980,275 -0.57(-2.69%)
Jan 22, 2021 20.68 21.26 20.50 21.21 2,042,200 -0.12(-0.56%)
Jan 21, 2021 21.36 21.37 20.58 21.33 1,449,750 -0.10(-0.47%)
Jan 20, 2021 21.32 21.48 20.47 21.43 1,287,627 +0.37(+1.76%)
Jan 19, 2021 21.36 21.56 20.88 21.06 1,344,850 -0.17(-0.80%)
Jan 15, 2021 21.56 21.68 21.05 21.23 1,333,400 -0.96(-4.33%)
Jan 14, 2021 20.92 22.72 20.81 22.19 2,154,013 +1.91(+9.42%)
Jan 13, 2021 21.00 21.00 20.23 20.28 1,282,200 -1.02(-4.79%)
Jan 12, 2021 20.03 21.34 19.91 21.30 1,108,191 +1.50(+7.58%)
Jan 11, 2021 20.09 20.19 19.72 19.80 737,168 -0.53(-2.61%)
Jan 08, 2021 20.76 20.88 19.96 20.33 1,266,000 +0.39(+1.96%)
Jan 07, 2021 20.85 20.91 19.89 19.94 1,557,820 -0.86(-4.13%)
Jan 06, 2021 21.31 21.39 20.68 20.80 1,422,806 -0.93(-4.28%)
Jan 05, 2021 20.79 21.95 20.75 21.73 1,007,151 +0.39(+1.83%)
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.