Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Azul S.A. American Depositary Shares (each representing three preferred shares) (NY: AZUL )

1.970 +0.050 (+2.60%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.950 2.000 1.890 1.970 647,634 +0.05(+2.60%)
Feb 13, 2025 1.830 1.940 1.810 1.920 1,314,405 +0.12(+6.67%)
Feb 12, 2025 1.750 1.830 1.735 1.800 763,435 +0.03(+1.69%)
Feb 11, 2025 1.850 1.860 1.761 1.770 3,466,997 -0.09(-4.84%)
Feb 10, 2025 1.950 1.972 1.830 1.860 2,251,874 -0.07(-3.63%)
Feb 07, 2025 2.000 2.000 1.905 1.930 3,010,812 -0.11(-5.39%)
Feb 06, 2025 2.100 2.170 2.030 2.040 1,941,729 -0.03(-1.45%)
Feb 05, 2025 2.160 2.165 2.050 2.070 1,728,383 -0.17(-7.59%)
Feb 04, 2025 2.310 2.325 2.230 2.240 790,745 -0.07(-3.03%)
Feb 03, 2025 2.350 2.385 2.250 2.310 840,251 -0.15(-6.10%)
Jan 31, 2025 2.390 2.470 2.350 2.460 1,452,823 +0.03(+1.23%)
Jan 30, 2025 2.400 2.440 2.350 2.430 1,047,010 +0.07(+2.97%)
Jan 29, 2025 2.320 2.500 2.280 2.360 1,794,613 +0.09(+3.96%)
Jan 28, 2025 2.410 2.410 2.240 2.270 768,674 -0.12(-5.02%)
Jan 27, 2025 2.320 2.460 2.275 2.390 2,278,910 +0.09(+3.91%)
Jan 24, 2025 2.360 2.410 2.300 2.300 575,606 -0.05(-2.13%)
Jan 23, 2025 2.430 2.458 2.340 2.350 594,364 -0.11(-4.47%)
Jan 22, 2025 2.260 2.480 2.255 2.460 2,546,824 +0.27(+12.33%)
Jan 21, 2025 2.210 2.220 2.140 2.190 793,565 -0.14(-6.01%)
Jan 17, 2025 2.380 2.380 2.220 2.330 1,765,579 -0.02(-0.85%)
Jan 16, 2025 2.300 2.380 2.210 2.350 2,749,816 +0.19(+8.80%)
Jan 15, 2025 2.090 2.170 2.060 2.160 939,710 +0.15(+7.46%)
Jan 14, 2025 2.050 2.090 1.974 2.010 853,704 -0.03(-1.47%)
Jan 13, 2025 1.970 2.070 1.951 2.040 944,916 +0.06(+3.03%)
Jan 10, 2025 2.010 2.040 1.970 1.980 502,469 -0.04(-1.98%)
Jan 08, 2025 1.970 2.075 1.930 2.020 1,530,993 +0.02(+1.00%)
Jan 07, 2025 2.060 2.150 1.990 2.000 1,092,660 -0.01(-0.50%)
Jan 06, 2025 1.950 2.069 1.900 2.010 2,308,143 +0.20(+11.05%)
Jan 03, 2025 1.750 1.829 1.740 1.810 560,438 +0.05(+2.84%)
Jan 02, 2025 1.680 1.800 1.670 1.760 1,128,305 +0.09(+5.39%)
Dec 31, 2024 1.670 0 -0.01(-0.60%)
Dec 30, 2024 1.630 1.710 1.570 1.680 1,815,456 +0.05(+3.07%)
Dec 27, 2024 1.590 1.660 1.580 1.630 827,153 +0.04(+2.52%)
Dec 26, 2024 1.610 1.640 1.590 1.590 965,621 -0.06(-3.64%)
Dec 24, 2024 1.620 1.690 1.600 1.650 325,936 +0.03(+1.85%)
Dec 23, 2024 1.650 1.660 1.610 1.620 1,523,137 -0.17(-9.50%)
Dec 20, 2024 1.800 1.855 1.740 1.790 1,351,061 +0.02(+1.13%)
Dec 19, 2024 1.760 1.835 1.700 1.770 1,835,982 +0.08(+4.73%)
Dec 18, 2024 1.900 1.900 1.660 1.690 2,234,613 -0.30(-15.08%)
Dec 17, 2024 1.950 2.060 1.900 1.990 1,453,378 +0.04(+2.05%)
Dec 16, 2024 2.050 2.060 1.950 1.950 1,468,465 -0.09(-4.41%)
Dec 13, 2024 2.100 2.105 2.030 2.040 1,087,796 -0.05(-2.39%)
Dec 12, 2024 2.210 2.220 2.070 2.090 1,915,149 -0.18(-7.93%)
Dec 11, 2024 2.210 2.300 2.110 2.270 2,191,674 +0.05(+2.25%)
Dec 10, 2024 2.240 2.260 2.185 2.220 716,681 +0.02(+0.91%)
Dec 09, 2024 2.220 2.280 2.180 2.200 1,977,566 -0.01(-0.45%)
Dec 06, 2024 2.340 2.345 2.170 2.210 2,343,826 -0.15(-6.36%)
Dec 05, 2024 2.370 2.445 2.340 2.360 1,045,902 +0.07(+3.06%)
Dec 04, 2024 2.300 2.325 2.250 2.290 1,310,149 -0.03(-1.29%)
Dec 03, 2024 2.300 2.385 2.280 2.320 1,162,095 +0.04(+1.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.