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

Azul S.A. ADR (NY: AZUL )

6.410 -0.030 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
May 08, 2024 6.300 6.465 6.290 6.440 719,285 +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 7.160 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%)
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.