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 (%)
Feb 28, 2018	30.85	31.10	30.61	30.78	219,790	+0.01(+0.03%)
Feb 27, 2018	30.98	31.08	30.77	30.77	308,790	-0.54(-1.72%)
Feb 26, 2018	31.10	31.38	30.76	31.31	687,617	+1.01(+3.33%)
Feb 23, 2018	30.00	30.61	29.63	30.30	444,531	+0.65(+2.19%)
Feb 22, 2018			29.13	29.65	404,125	+1.25(+4.40%)
Feb 21, 2018	28.04	28.98	28.04	28.40	509,498	+0.41(+1.46%)
Feb 20, 2018	27.66	28.20	27.63	27.99	220,440	+0.62(+2.27%)
Feb 16, 2018		27.37	27.37	27.37	0	-0.53(-1.90%)
Feb 15, 2018	27.72	27.95	27.54	27.90	107,723	+0.30(+1.09%)
Feb 14, 2018	27.27	27.71	27.07	27.60	120,885	+0.21(+0.77%)
Feb 13, 2018	27.23	27.59	27.10	27.39	68,239	-0.03(-0.11%)
Feb 12, 2018	27.00	27.52	26.86	27.42	188,616	+0.47(+1.74%)
Feb 09, 2018	27.40	27.46	26.23	26.95	289,438	-0.30(-1.10%)
Feb 08, 2018	28.37	28.37	27.21	27.25	150,965	-1.04(-3.68%)
Feb 07, 2018	29.08	29.21	28.28	28.29	258,239	-0.37(-1.29%)
Feb 06, 2018	27.88	29.00	27.82	28.66	333,907	+0.37(+1.31%)
Feb 05, 2018	28.64	28.98	27.87	28.29	144,580	-0.63(-2.18%)
Feb 02, 2018	29.03	29.25	28.43	28.92	245,351	-0.58(-1.97%)

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.