Skip to main content

Azul S.A. ADR (NY: AZUL )

7.030 -0.200 (-2.77%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 7.170 7.170 7.030 7.030 1,099,541 -0.20(-2.77%)
Feb 22, 2024 7.290 7.460 7.230 7.230 1,109,954 +0.03(+0.42%)
Feb 21, 2024 7.370 7.380 7.160 7.200 930,170 -0.32(-4.26%)
Feb 20, 2024 7.310 7.540 7.310 7.520 977,392 +0.14(+1.90%)
Feb 16, 2024 7.280 7.405 7.155 7.380 999,994 +0.01(+0.14%)
Feb 15, 2024 7.400 7.540 7.280 7.370 819,113 +0.03(+0.41%)
Feb 14, 2024 7.270 7.450 7.190 7.340 1,269,981 +0.16(+2.23%)
Feb 13, 2024 7.200 7.495 7.080 7.180 1,578,848 -0.35(-4.65%)
Feb 12, 2024 7.340 7.690 7.332 7.530 742,812 +0.17(+2.31%)
Feb 09, 2024 7.300 7.470 7.270 7.360 942,993 -0.06(-0.81%)
Feb 08, 2024 7.590 7.600 7.230 7.420 2,111,075 -0.45(-5.72%)
Feb 07, 2024 7.930 8.020 7.791 7.870 739,258 -0.23(-2.84%)
Feb 06, 2024 7.930 8.220 7.900 8.100 911,074 +0.35(+4.52%)
Feb 05, 2024 8.140 8.150 7.690 7.750 1,319,348 -0.50(-6.06%)
Feb 02, 2024 8.230 8.290 8.110 8.250 812,529 +0.20(+2.48%)
Feb 01, 2024 7.930 8.090 7.795 8.050 1,612,282 -0.07(-0.86%)
Jan 31, 2024 8.250 8.470 8.120 8.120 1,353,063 +0.12(+1.50%)
Jan 30, 2024 8.380 8.390 7.990 8.000 2,060,746 -0.42(-4.99%)
Jan 29, 2024 8.590 8.600 8.310 8.420 1,647,390 -0.26(-3.00%)
Jan 26, 2024 8.630 8.720 8.405 8.680 1,562,015 +0.11(+1.28%)
Jan 25, 2024 8.250 8.570 8.240 8.570 2,152,746 +0.51(+6.33%)
Jan 24, 2024 8.360 8.370 8.050 8.060 850,084 -0.08(-0.98%)
Jan 23, 2024 8.190 8.250 8.070 8.140 1,023,634 +0.19(+2.39%)
Jan 22, 2024 8.030 8.430 7.900 7.950 1,589,550 -0.01(-0.13%)
Jan 19, 2024 7.730 8.040 7.555 7.960 1,168,969 +0.32(+4.19%)
Jan 18, 2024 7.670 7.730 7.540 7.640 993,294 +0.01(+0.13%)
Jan 17, 2024 7.780 7.825 7.600 7.630 1,039,606 -0.19(-2.43%)
Jan 16, 2024 8.020 8.020 7.680 7.820 3,097,184 -0.74(-8.64%)
Jan 12, 2024 8.970 8.970 8.510 8.560 1,282,877 -0.15(-1.72%)
Jan 11, 2024 8.870 8.885 8.630 8.710 1,162,027 -0.27(-3.01%)
Jan 10, 2024 9.190 9.270 8.955 8.980 851,165 +0.00(+0.00%)
Jan 09, 2024 8.950 9.145 8.890 8.980 889,991 -0.11(-1.21%)
Jan 08, 2024 8.730 9.150 8.700 9.090 1,399,803 +0.59(+6.94%)
Jan 05, 2024 8.520 8.730 8.440 8.500 1,365,179 +0.04(+0.47%)
Jan 04, 2024 8.520 8.545 8.400 8.460 1,350,072 -0.15(-1.74%)
Jan 03, 2024 8.770 8.840 8.610 8.610 1,203,471 -0.38(-4.23%)
Jan 02, 2024 9.400 9.440 8.920 8.990 1,648,974 -0.70(-7.22%)
Dec 29, 2023 9.930 9.930 9.641 9.690 637,057 -0.22(-2.22%)
Dec 28, 2023 10.07 10.08 9.870 9.910 925,532 -0.40(-3.88%)
Dec 27, 2023 10.12 10.36 10.12 10.31 1,173,196 +0.23(+2.28%)
Dec 26, 2023 10.04 10.10 9.960 10.08 511,437 +0.03(+0.30%)
Dec 22, 2023 9.950 10.12 9.860 10.05 783,627 -0.04(-0.40%)
Dec 21, 2023 9.980 10.18 9.800 10.09 944,937 +0.45(+4.67%)
Dec 20, 2023 10.05 10.18 9.640 9.640 1,236,792 -0.39(-3.89%)
Dec 19, 2023 10.08 10.37 9.990 10.03 1,821,436 +0.19(+1.93%)
Dec 18, 2023 9.650 9.880 9.550 9.840 1,021,888 +0.08(+0.82%)
Dec 15, 2023 10.02 10.05 9.690 9.760 1,886,604 -0.48(-4.69%)
Dec 14, 2023 10.51 10.62 10.21 10.24 1,706,672 +0.03(+0.29%)
Dec 13, 2023 9.730 10.27 9.630 10.21 1,089,357 +0.70(+7.36%)
Dec 12, 2023 9.660 9.680 9.490 9.510 747,566 -0.16(-1.65%)
Dec 11, 2023 9.650 9.695 9.470 9.670 1,067,115 -0.08(-0.82%)
Dec 08, 2023 9.980 10.18 9.690 9.750 1,781,238 -0.52(-5.06%)
Dec 07, 2023 10.14 10.29 10.05 10.27 571,861 +0.32(+3.22%)
Dec 06, 2023 10.00 10.09 9.901 9.950 929,072 +0.30(+3.11%)
Dec 05, 2023 9.640 9.730 9.330 9.650 1,526,513 -0.03(-0.31%)
Dec 04, 2023 9.960 10.03 9.620 9.680 1,426,407 -0.72(-6.92%)
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.