Indicators

Azul S.A. ADR (NY: AZUL )

5.800 -0.110 (-1.86%)

Streaming Delayed Price Updated: 9:56 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	27.05	27.52	26.49	27.45	260,766	+1.09(+4.14%)
Sep 28, 2017	26.52	26.67	26.11	26.36	424,146	-0.36(-1.35%)
Sep 27, 2017			25.86	26.72	769,138	-0.43(-1.58%)
Sep 26, 2017	27.58	28.04	27.11	27.15	538,349	-0.36(-1.31%)
Sep 25, 2017	28.58	28.67	27.16	27.51	296,427	-0.75(-2.65%)
Sep 22, 2017	28.92	28.92	28.17	28.26	125,893	-0.63(-2.18%)
Sep 21, 2017	28.88	29.43	28.35	28.89	460,452	+0.30(+1.05%)
Sep 20, 2017	29.20	29.30	28.36	28.59	607,427	+0.07(+0.25%)
Sep 19, 2017	28.47	28.69	27.23	28.52	567,944	+0.12(+0.42%)
Sep 18, 2017	28.57	28.94	28.35	28.40	729,579	+0.09(+0.32%)
Sep 15, 2017	27.86	29.01	27.75	28.31	5,443,963	+0.86(+3.13%)
Sep 14, 2017	26.36	28.00	26.19	27.45	517,079	+0.80(+3.00%)
Sep 13, 2017	25.17	26.66	25.04	26.65	472,265	+1.10(+4.31%)
Sep 12, 2017	26.58	26.75	25.00	25.55	499,504	-1.32(-4.91%)
Sep 11, 2017	26.85	27.15	26.71	26.87	271,918	+0.13(+0.49%)
Sep 08, 2017	26.69	26.96	26.43	26.74	135,151	+0.04(+0.15%)
Sep 07, 2017	26.68	26.86	26.23	26.70	133,275	+0.01(+0.04%)
Sep 06, 2017	26.30	26.80	26.13	26.69	404,161	+0.49(+1.87%)
Sep 05, 2017	26.13	26.45	25.76	26.20	225,478	+0.74(+2.91%)

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.