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

Azul S.A. ADR (NY: AZUL )

2.900 -0.280 (-8.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 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 (%)
Sep 19, 2024 3.230 3.325 3.070 3.180 3,689,570 -0.02(-0.63%)
Sep 18, 2024 3.750 3.750 3.140 3.200 5,967,351 -0.33(-9.35%)
Sep 17, 2024 2.960 3.530 2.960 3.530 5,204,099 +0.47(+15.36%)
Sep 16, 2024 3.040 3.070 2.770 3.060 5,902,140 +0.29(+10.47%)
Sep 13, 2024 2.200 2.780 2.180 2.770 10,770,370 +0.68(+32.54%)
Sep 12, 2024 2.160 2.170 2.090 2.090 3,220,806 -0.03(-1.42%)
Sep 11, 2024 2.180 2.190 2.090 2.120 3,589,551 -0.04(-1.85%)
Sep 10, 2024 2.210 2.250 2.015 2.160 5,820,426 +0.07(+3.35%)
Sep 09, 2024 2.320 2.330 2.080 2.090 7,025,406 -0.23(-9.91%)
Sep 06, 2024 2.620 2.620 2.300 2.320 4,444,589 -0.18(-7.20%)
Sep 05, 2024 2.560 2.565 2.470 2.500 2,463,108 -0.06(-2.34%)
Sep 04, 2024 2.480 2.700 2.430 2.560 3,770,344 +0.02(+0.79%)
Sep 03, 2024 2.300 2.585 2.250 2.540 7,521,088 -0.27(-9.61%)
Aug 30, 2024 2.980 2.990 2.780 2.810 5,382,458 -0.10(-3.44%)
Aug 29, 2024 3.610 3.630 2.505 2.910 15,061,679 -0.94(-24.42%)
Aug 28, 2024 3.960 3.990 3.850 3.850 1,931,539 -0.15(-3.75%)
Aug 27, 2024 4.080 4.110 3.990 4.000 1,669,065 -0.08(-1.96%)
Aug 26, 2024 4.050 4.095 4.015 4.080 927,589 -0.03(-0.73%)
Aug 23, 2024 3.980 4.140 3.975 4.110 1,016,327 +0.15(+3.79%)
Aug 22, 2024 4.120 4.130 3.920 3.960 2,239,796 -0.26(-6.16%)
Aug 21, 2024 4.240 4.390 4.205 4.220 1,476,623 +0.05(+1.20%)
Aug 20, 2024 4.240 4.260 4.095 4.170 1,702,817 -0.14(-3.25%)
Aug 19, 2024 4.060 4.360 4.025 4.310 2,696,601 +0.24(+5.90%)
Aug 16, 2024 4.250 4.295 4.060 4.070 1,322,757 -0.17(-4.01%)
Aug 15, 2024 4.150 4.320 4.140 4.240 1,969,637 +0.02(+0.47%)
Aug 14, 2024 4.010 4.235 4.010 4.220 2,917,704 +0.24(+6.03%)
Aug 13, 2024 3.840 3.990 3.830 3.980 2,013,486 +0.20(+5.29%)
Aug 12, 2024 4.120 4.170 3.770 3.780 4,092,515 -0.46(-10.85%)
Aug 09, 2024 4.190 4.300 3.950 4.240 3,009,184 +0.17(+4.18%)
Aug 08, 2024 4.070 4.130 3.985 4.070 1,308,895 -0.02(-0.49%)
Aug 07, 2024 4.240 4.250 4.090 4.090 1,510,671 -0.02(-0.49%)
Aug 06, 2024 4.120 4.186 4.020 4.110 1,318,215 +0.11(+2.75%)
Aug 05, 2024 3.810 4.010 3.780 4.000 1,619,348 -0.10(-2.44%)
Aug 02, 2024 4.140 4.190 4.021 4.100 1,699,514 +0.02(+0.49%)
Aug 01, 2024 4.360 4.400 4.035 4.080 1,782,794 -0.14(-3.32%)
Jul 31, 2024 4.290 4.385 4.220 4.220 1,240,031 -0.10(-2.31%)
Jul 30, 2024 4.210 4.345 4.190 4.320 766,139 +0.04(+0.93%)
Jul 29, 2024 4.330 4.370 4.190 4.280 1,083,847 -0.13(-2.95%)
Jul 26, 2024 4.160 4.410 4.120 4.410 1,692,934 +0.29(+7.04%)
Jul 25, 2024 4.100 4.190 4.040 4.120 2,728,403 +0.01(+0.24%)
Jul 24, 2024 4.250 4.280 4.101 4.110 1,254,638 -0.23(-5.30%)
Jul 23, 2024 4.380 4.440 4.295 4.340 1,647,315 -0.15(-3.34%)
Jul 22, 2024 4.620 4.655 4.470 4.490 1,356,904 +0.01(+0.22%)
Jul 19, 2024 4.520 4.570 4.430 4.480 1,117,296 +0.13(+2.99%)
Jul 18, 2024 4.720 4.740 4.270 4.350 2,500,885 -0.53(-10.86%)
Jul 17, 2024 4.880 5.020 4.840 4.880 1,514,142 -0.16(-3.17%)
Jul 16, 2024 5.020 5.080 4.905 5.040 1,792,930 +0.08(+1.61%)
Jul 15, 2024 4.800 4.960 4.750 4.960 1,068,716 +0.10(+2.06%)
Jul 12, 2024 4.610 4.860 4.590 4.860 1,983,837 +0.12(+2.53%)
Jul 11, 2024 4.700 4.805 4.640 4.740 1,260,251 +0.08(+1.72%)
Jul 10, 2024 4.890 4.930 4.645 4.660 1,621,579 -0.15(-3.12%)
Jul 09, 2024 4.750 4.940 4.720 4.810 2,208,683 +0.14(+3.00%)
Jul 08, 2024 4.400 4.720 4.400 4.670 1,907,105 +0.24(+5.42%)
Jul 05, 2024 4.290 4.525 4.105 4.430 3,368,379 +0.30(+7.26%)
Jul 03, 2024 4.030 4.170 4.030 4.130 1,835,978 +0.29(+7.55%)
Jul 02, 2024 3.870 3.910 3.700 3.840 3,156,246 -0.03(-0.78%)
Jul 01, 2024 3.950 4.005 3.870 3.870 2,078,378 -0.13(-3.25%)
Jun 28, 2024 4.100 4.120 3.935 4.000 3,020,364 -0.27(-6.32%)
Jun 27, 2024 4.000 4.280 3.990 4.270 1,940,438 +0.27(+6.75%)
Jun 26, 2024 4.080 4.110 4.000 4.000 2,355,888 -0.27(-6.32%)
Jun 25, 2024 4.390 4.390 4.230 4.270 1,175,715 -0.14(-3.17%)
Jun 24, 2024 4.340 4.460 4.330 4.410 1,156,974 +0.15(+3.52%)
Jun 21, 2024 4.330 4.400 4.195 4.260 2,143,469 -0.01(-0.23%)
Jun 20, 2024 4.610 4.650 4.250 4.270 3,263,666 -0.41(-8.76%)
Jun 18, 2024 4.940 4.980 4.680 4.680 1,940,936 -0.27(-5.45%)
Jun 17, 2024 4.950 5.040 4.920 4.950 1,187,596 -0.15(-2.94%)
Jun 14, 2024 5.060 5.180 5.020 5.100 1,918,570 -0.04(-0.78%)
Jun 13, 2024 5.080 5.180 5.010 5.140 1,664,525 +0.01(+0.19%)
Jun 12, 2024 5.300 5.320 5.100 5.130 1,568,778 -0.18(-3.39%)
Jun 11, 2024 5.170 5.330 5.170 5.310 943,613 +0.20(+3.91%)
Jun 10, 2024 5.140 5.190 5.100 5.110 1,087,680 -0.06(-1.16%)
Jun 07, 2024 5.330 5.350 5.090 5.170 1,963,834 -0.33(-6.00%)
Jun 06, 2024 5.430 5.510 5.360 5.500 1,016,667 +0.18(+3.38%)
Jun 05, 2024 5.250 5.450 5.230 5.320 1,775,561 +0.12(+2.31%)
Jun 04, 2024 5.250 5.305 5.150 5.200 1,111,722 -0.18(-3.35%)
Jun 03, 2024 5.370 5.460 5.255 5.380 1,686,722 -0.07(-1.28%)
May 31, 2024 5.410 5.520 5.245 5.450 2,391,006 -0.09(-1.62%)
May 30, 2024 5.340 5.540 5.303 5.540 1,347,540 +0.22(+4.14%)
May 29, 2024 5.450 5.535 5.280 5.320 2,086,534 -0.26(-4.66%)
May 28, 2024 5.840 5.900 5.540 5.580 2,945,991 -0.38(-6.38%)
May 24, 2024 6.220 6.290 5.870 5.960 2,820,501 +0.29(+5.11%)
May 23, 2024 5.830 5.880 5.670 5.670 1,195,211 -0.09(-1.56%)
May 22, 2024 5.910 5.930 5.760 5.760 1,403,002 -0.32(-5.26%)
May 21, 2024 6.010 6.080 5.920 6.080 1,158,262 +0.08(+1.33%)
May 20, 2024 5.820 6.080 5.740 6.000 1,402,153 +0.09(+1.52%)
May 17, 2024 5.880 5.945 5.800 5.910 1,115,737 +0.01(+0.17%)
May 16, 2024 6.260 6.280 5.880 5.900 2,502,798 -0.38(-6.05%)
May 15, 2024 6.420 6.430 6.265 6.280 1,289,277 -0.11(-1.72%)
May 14, 2024 6.620 6.640 6.340 6.390 1,862,952 -0.08(-1.24%)
May 13, 2024 6.510 6.615 6.460 6.470 1,864,182 +0.14(+2.21%)
May 10, 2024 6.450 6.520 6.285 6.330 1,369,834 -0.08(-1.25%)
May 09, 2024 6.070 6.410 5.980 6.410 1,864,625 -0.03(-0.47%)
May 08, 2024 6.300 6.465 6.290 6.440 719,135 +0.02(+0.31%)
May 07, 2024 6.560 6.610 6.410 6.420 1,237,426 +0.03(+0.47%)
May 06, 2024 6.390 6.520 6.350 6.390 1,271,316 -0.03(-0.47%)
May 03, 2024 6.350 6.465 6.275 6.420 2,381,100 +0.51(+8.63%)
May 02, 2024 5.880 5.965 5.780 5.910 1,039,900 +0.20(+3.50%)
May 01, 2024 5.550 5.830 5.540 5.710 872,324 +0.11(+1.96%)
Apr 30, 2024 5.730 5.842 5.580 5.600 980,502 -0.27(-4.60%)
Apr 29, 2024 5.940 5.970 5.825 5.870 1,881,908 +0.19(+3.35%)
Apr 26, 2024 5.530 5.770 5.500 5.680 2,131,839 +0.30(+5.58%)
Apr 25, 2024 5.210 5.450 5.160 5.380 3,440,744 -0.21(-3.76%)
Apr 24, 2024 5.810 5.810 5.580 5.590 1,809,645 -0.21(-3.62%)
Apr 23, 2024 5.820 5.950 5.755 5.800 981,928 -0.07(-1.19%)
Apr 22, 2024 5.810 5.970 5.735 5.870 1,501,335 +0.09(+1.56%)
Apr 19, 2024 5.740 5.960 5.700 5.780 2,128,723 -0.02(-0.34%)
Apr 18, 2024 5.770 6.239 5.570 5.800 5,429,951 -0.25(-4.13%)
Apr 17, 2024 6.220 6.270 5.910 6.050 2,134,266 +0.01(+0.17%)
Apr 16, 2024 5.900 6.120 5.660 6.040 4,381,784 -0.22(-3.51%)
Apr 15, 2024 6.360 6.570 6.060 6.260 3,640,022 -0.31(-4.72%)
Apr 12, 2024 7.100 7.140 6.410 6.570 4,771,452 -0.79(-10.73%)
Apr 11, 2024 7.550 7.580 7.265 7.360 1,306,269 -0.17(-2.26%)
Apr 10, 2024 7.860 7.910 7.480 7.530 1,986,572 -0.71(-8.62%)
Apr 09, 2024 8.010 8.240 7.940 8.240 1,768,043 +0.29(+3.65%)
Apr 08, 2024 7.670 8.080 7.670 7.950 1,810,682 +0.29(+3.79%)
Apr 05, 2024 7.640 7.710 7.565 7.660 1,348,661 +0.01(+0.13%)
Apr 04, 2024 7.620 8.050 7.610 7.650 2,810,961 +0.16(+2.14%)
Apr 03, 2024 7.380 7.510 7.220 7.490 1,679,810 +0.02(+0.27%)
Apr 02, 2024 7.620 7.730 7.440 7.470 1,385,877 -0.25(-3.24%)
Apr 01, 2024 7.710 7.840 7.490 7.720 2,649,526 -0.05(-0.64%)
Mar 28, 2024 8.530 7.800 7.800 7.770 4,145,589 -0.76(-8.91%)
Mar 27, 2024 8.460 8.610 8.430 8.530 1,013,004 +0.13(+1.55%)
Mar 26, 2024 8.430 8.640 8.380 8.400 929,353 -0.05(-0.59%)
Mar 25, 2024 8.450 8.520 8.335 8.450 616,624 +0.05(+0.60%)
Mar 22, 2024 8.520 8.630 8.355 8.400 941,206 -0.18(-2.10%)
Mar 21, 2024 8.600 8.695 8.449 8.580 957,545 -0.07(-0.81%)
Mar 20, 2024 8.210 8.730 8.180 8.650 1,806,983 +0.46(+5.62%)
Mar 19, 2024 8.190 8.380 8.100 8.190 1,601,949 +0.06(+0.74%)
Mar 18, 2024 8.010 8.179 7.860 8.130 1,717,094 +0.13(+1.63%)
Mar 15, 2024 7.550 8.010 7.420 8.000 1,537,555 +0.45(+5.96%)
Mar 14, 2024 7.630 7.645 7.430 7.550 850,381 -0.12(-1.56%)
Mar 13, 2024 7.500 7.740 7.460 7.670 975,254 +0.14(+1.86%)
Mar 12, 2024 7.400 7.590 7.170 7.530 1,754,023 +0.28(+3.86%)
Mar 11, 2024 7.400 7.460 7.250 7.250 853,746 -0.16(-2.16%)
Mar 08, 2024 7.340 7.420 7.241 7.410 1,908,025 +0.08(+1.09%)
Mar 07, 2024 7.480 7.510 7.310 7.330 711,483 -0.14(-1.87%)
Mar 06, 2024 7.530 7.570 7.380 7.470 823,046 +0.00(+0.00%)
Mar 05, 2024 7.530 7.690 7.430 7.470 1,664,613 +0.24(+3.32%)
Mar 04, 2024 7.310 7.310 7.200 7.230 760,548 -0.19(-2.56%)
Mar 01, 2024 7.380 7.445 7.150 7.420 955,886 +0.10(+1.37%)
Feb 29, 2024 7.330 7.500 7.240 7.320 1,024,463 -0.11(-1.48%)
Feb 28, 2024 7.460 7.600 7.370 7.430 1,650,001 -0.20(-2.62%)
Feb 27, 2024 7.380 7.670 7.350 7.630 2,099,182 +0.58(+8.23%)
Feb 26, 2024 7.100 7.175 7.010 7.050 906,538 +0.02(+0.28%)
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%)
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.