Indicators

Azul S.A. ADR (NY: AZUL )

6.330 -0.080 (-1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	2,947,113	+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.