Skip to main content

Azul S.A. ADR (NY: AZUL )

3.190 -0.100 (-3.04%)
Official Closing Price Updated: 4:10 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 3.280 3.329 3.230 3.290 2,130,184 +0.00(+0.00%)
Oct 03, 2024 3.350 3.420 3.240 3.290 1,144,263 -0.16(-4.64%)
Oct 02, 2024 3.370 3.470 3.330 3.450 1,405,725 +0.13(+3.92%)
Oct 01, 2024 3.400 3.500 3.230 3.320 2,099,653 -0.12(-3.49%)
Sep 30, 2024 3.340 3.475 3.280 3.440 2,678,913 +0.20(+6.17%)
Sep 27, 2024 3.060 3.280 3.000 3.240 1,909,730 +0.19(+6.23%)
Sep 26, 2024 3.030 3.220 3.020 3.050 2,906,943 +0.29(+10.51%)
Sep 25, 2024 2.790 2.840 2.680 2.760 2,119,215 -0.05(-1.78%)
Sep 24, 2024 3.000 3.020 2.810 2.810 2,001,968 -0.08(-2.77%)
Sep 23, 2024 2.660 2.970 2.650 2.890 2,550,363 -0.01(-0.34%)
Sep 20, 2024 3.150 3.150 2.880 2.900 2,290,381 -0.28(-8.81%)
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%)
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.