Indicators

Azul S.A. ADR (NY: AZUL )

5.450 -0.090 (-1.62%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	35.73	36.01	35.32	35.82	381,058	+0.13(+0.36%)
Sep 27, 2019	35.09	35.91	35.09	35.69	408,600	-0.25(-0.70%)
Sep 26, 2019	35.35	35.98	34.98	35.94	408,933	+1.06(+3.04%)
Sep 25, 2019	33.66	35.11	33.65	34.88	314,335	+0.79(+2.32%)
Sep 24, 2019	34.81	34.85	33.85	34.09	297,467	-0.43(-1.25%)
Sep 23, 2019	34.59	34.68	34.34	34.52	314,604	-0.43(-1.23%)
Sep 20, 2019	35.26	35.32	34.52	34.95	617,900	-0.58(-1.63%)
Sep 19, 2019	36.05	36.35	35.45	35.53	355,494	-0.43(-1.20%)
Sep 18, 2019	35.39	36.01	34.99	35.96	522,565	+0.20(+0.56%)
Sep 17, 2019	35.11	36.03	34.81	35.76	783,259	+1.37(+3.98%)
Sep 16, 2019	36.07	36.14	34.11	34.39	2,433,044	-2.93(-7.85%)
Sep 13, 2019	38.75	38.84	37.24	37.32	288,200	-1.05(-2.74%)
Sep 12, 2019	37.39	38.81	36.87	38.37	562,166	+1.98(+5.44%)
Sep 11, 2019	35.94	36.92	35.87	36.39	875,092	+1.31(+3.73%)
Sep 10, 2019	34.79	35.10	34.33	35.08	209,688	+0.06(+0.17%)
Sep 09, 2019	36.09	36.58	34.82	35.02	622,914	-1.11(-3.07%)
Sep 06, 2019	36.99	37.49	36.06	36.13	581,400	+0.14(+0.39%)
Sep 05, 2019	35.36	36.14	35.34	35.99	468,857	+1.63(+4.74%)
Sep 04, 2019	33.76	34.43	33.42	34.36	290,603	+1.18(+3.56%)

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.