Indicators

Azul S.A. ADR (NY: AZUL )

6.315 -0.075 (-1.17%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.87	14.28	13.35	13.38	1,490,845	-0.17(-1.25%)
Apr 28, 2022	13.41	13.65	12.83	13.55	1,585,994	+0.40(+3.04%)
Apr 27, 2022	13.71	13.97	13.09	13.15	3,945,412	-0.45(-3.31%)
Apr 26, 2022	14.28	14.33	13.51	13.60	2,101,373	-0.92(-6.34%)
Apr 25, 2022	14.29	14.59	13.72	14.52	2,686,939	-0.08(-0.55%)
Apr 22, 2022	15.43	15.80	14.52	14.60	2,990,524	-1.50(-9.32%)
Apr 21, 2022	16.05	16.89	15.80	16.10	2,720,091	+0.43(+2.74%)
Apr 20, 2022	15.33	15.89	14.96	15.67	1,605,311	+0.53(+3.50%)
Apr 19, 2022	14.55	15.16	14.55	15.14	1,310,125	+0.47(+3.20%)
Apr 18, 2022	14.62	14.78	14.15	14.67	1,230,975	-0.03(-0.20%)
Apr 14, 2022	15.41	15.53	14.68	14.70	1,304,845	-0.83(-5.34%)
Apr 13, 2022	15.22	15.77	15.17	15.53	1,564,679	+0.31(+2.04%)
Apr 12, 2022	15.89	16.10	15.04	15.22	1,464,307	-0.18(-1.17%)
Apr 11, 2022	14.98	15.60	14.92	15.40	1,720,893	+0.31(+2.05%)
Apr 08, 2022	15.40	15.55	15.07	15.09	1,340,351	-0.43(-2.77%)
Apr 07, 2022	14.92	15.56	14.84	15.52	2,140,585	+0.52(+3.47%)
Apr 06, 2022	14.71	15.13	14.29	15.00	2,256,148	-0.26(-1.70%)
Apr 05, 2022	16.02	16.10	15.23	15.26	1,293,293	-0.89(-5.51%)
Apr 04, 2022	15.91	16.29	15.71	16.15	1,092,070	+0.30(+1.89%)

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.