Indicators

Azul S.A. ADR (NY: AZUL )

5.760 -0.320 (-5.26%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	28.62	29.97	28.34	29.50	1,189,300	-0.81(-2.67%)
Feb 27, 2020	30.33	32.35	29.77	30.31	1,462,206	-2.24(-6.88%)
Feb 26, 2020	34.68	34.89	32.27	32.55	1,667,905	-2.45(-7.00%)
Feb 25, 2020	36.07	36.23	34.93	35.00	401,675	-1.07(-2.97%)
Feb 24, 2020	36.05	36.62	35.41	36.07	409,676	-1.76(-4.65%)
Feb 21, 2020	37.55	38.39	37.47	37.83	533,900	-0.67(-1.74%)
Feb 20, 2020	39.17	39.20	38.20	38.50	481,970	-1.32(-3.31%)
Feb 19, 2020	39.95	40.27	39.49	39.82	238,917	+0.25(+0.63%)
Feb 18, 2020	40.53	40.53	39.33	39.57	329,120	-1.95(-4.70%)
Feb 14, 2020	41.04	41.64	41.02	41.52	237,600	+1.06(+2.62%)
Feb 13, 2020	40.39	40.87	40.22	40.46	180,422	-0.44(-1.08%)
Feb 12, 2020	40.92	41.75	40.60	40.90	336,964	+0.61(+1.51%)
Feb 11, 2020	40.23	40.75	39.84	40.29	431,746	+1.12(+2.86%)
Feb 10, 2020	39.00	39.40	38.39	39.17	557,303	-0.14(-0.36%)
Feb 07, 2020	40.70	40.95	39.21	39.31	602,200	-2.01(-4.86%)
Feb 06, 2020	43.22	43.24	41.20	41.32	410,926	-2.11(-4.86%)
Feb 05, 2020	43.72	43.75	43.18	43.43	200,104	+0.62(+1.45%)
Feb 04, 2020	42.88	43.30	42.62	42.81	169,146	+0.07(+0.16%)

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.