Azul S.A. ADR (NY: AZUL )

14.51 USD -0.58 (-3.84%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 14.56 14.77 14.09 14.51 3,126,642 -0.58(-3.84%)
Jan 21, 2022 15.02 15.46 14.80 15.09 4,235,598 +0.15(+1.00%)
Jan 20, 2022 14.47 15.31 14.33 14.94 2,736,296 +0.98(+7.02%)
Jan 19, 2022 14.25 14.41 13.89 13.96 1,434,284 +0.16(+1.16%)
Jan 18, 2022 13.83 14.20 13.73 13.80 1,812,904 -0.52(-3.63%)
Jan 14, 2022 14.32 0 +0.17(+1.20%)
Jan 13, 2022 13.83 14.52 13.72 14.15 2,870,594 +0.21(+1.51%)
Jan 12, 2022 13.56 13.94 13.39 13.94 2,452,664 +0.70(+5.29%)
Jan 11, 2022 12.55 13.24 12.51 13.24 1,874,123 +0.71(+5.67%)
Jan 10, 2022 12.56 12.66 12.18 12.53 2,034,708 -0.27(-2.11%)
Jan 07, 2022 12.31 12.88 12.30 12.80 2,012,019 +0.62(+5.09%)
Jan 06, 2022 11.71 12.20 11.31 12.18 2,943,138 +0.38(+3.22%)
Jan 05, 2022 12.60 12.95 11.78 11.80 2,499,535 -1.10(-8.53%)
Jan 04, 2022 12.90 13.12 12.76 12.90 1,744,693 -0.09(-0.69%)
Jan 03, 2022 12.85 13.46 12.67 12.99 2,171,208 -0.21(-1.59%)
Dec 31, 2021 13.14 13.56 13.14 13.20 777,083 +0.02(+0.15%)
Dec 30, 2021 12.85 13.26 12.85 13.18 1,694,465 +0.57(+4.52%)
Dec 29, 2021 13.46 13.50 12.61 12.61 2,096,916 -1.11(-8.09%)
Dec 28, 2021 13.68 13.87 13.59 13.72 1,035,734 +0.00(+0.00%)
Dec 27, 2021 13.80 14.02 13.67 13.72 1,506,595 -0.35(-2.49%)
Dec 23, 2021 14.05 14.24 13.89 14.07 1,214,070 -0.15(-1.05%)
Dec 22, 2021 13.79 14.36 13.65 14.22 1,345,252 +0.38(+2.75%)
Dec 21, 2021 12.85 13.89 12.82 13.84 2,465,911 +0.97(+7.54%)
Dec 20, 2021 12.91 13.12 12.65 12.87 2,047,685 -0.56(-4.17%)
Dec 17, 2021 12.87 13.64 12.69 13.43 1,498,563 +0.23(+1.74%)
Dec 16, 2021 13.54 13.63 13.11 13.20 1,336,806 -0.25(-1.86%)
Dec 15, 2021 13.15 13.47 12.64 13.45 2,343,934 +0.20(+1.51%)
Dec 14, 2021 13.09 13.57 13.05 13.25 2,059,974 +0.00(+0.00%)
Dec 13, 2021 13.77 13.78 13.16 13.25 1,571,703 -0.59(-4.26%)
Dec 10, 2021 14.00 14.10 13.73 13.84 2,306,768 -0.14(-1.00%)
Dec 09, 2021 13.87 14.03 13.63 13.98 1,933,195 -0.18(-1.27%)
Dec 08, 2021 13.72 14.49 13.65 14.16 4,146,680 +0.92(+6.95%)
Dec 07, 2021 13.61 13.62 13.09 13.24 2,418,441 +0.14(+1.07%)
Dec 06, 2021 12.16 13.26 11.95 13.10 3,502,903 +1.19(+9.99%)
Dec 03, 2021 12.58 12.64 11.73 11.91 3,195,700 -0.03(-0.25%)
Dec 02, 2021 11.54 11.98 11.46 11.94 2,330,830 +0.41(+3.56%)
Dec 01, 2021 12.75 12.86 11.51 11.53 2,367,767 -1.05(-8.35%)
Nov 30, 2021 12.28 12.58 11.76 12.58 2,452,888 -0.12(-0.94%)
Nov 29, 2021 12.80 12.97 12.42 12.70 2,187,325 -0.47(-3.57%)
Nov 26, 2021 13.48 13.50 12.60 13.17 3,697,800 -1.08(-7.58%)
Nov 24, 2021 14.27 14.79 14.12 14.25 2,409,067 -0.19(-1.32%)
Nov 23, 2021 14.42 14.76 13.91 14.44 1,368,067 -0.17(-1.16%)
Nov 22, 2021 15.37 15.44 14.47 14.61 1,403,960 -0.31(-2.08%)
Nov 19, 2021 14.99 15.20 14.73 14.92 1,613,380 +0.04(+0.27%)
Nov 18, 2021 15.41 14.87 14.79 14.88 961,546 -0.26(-1.72%)
Nov 17, 2021 15.56 15.81 14.78 15.14 1,427,504 -0.12(-0.79%)
Nov 16, 2021 15.55 15.63 15.03 15.26 1,357,086 -0.85(-5.28%)
Nov 15, 2021 16.05 16.47 16.02 16.11 1,169,648 +0.18(+1.13%)
Nov 12, 2021 16.08 16.31 15.74 15.93 2,327,190 -0.25(-1.55%)
Nov 11, 2021 15.62 16.60 15.46 16.18 3,688,650 +1.66(+11.43%)
Nov 10, 2021 15.23 14.45 14.52 1,975,351 -0.77(-5.04%)
Nov 09, 2021 15.49 15.65 15.17 15.29 1,489,863 -0.01(-0.07%)
Nov 08, 2021 15.17 15.39 15.11 15.30 1,993,321 -0.18(-1.16%)
Nov 05, 2021 14.89 15.78 14.88 15.48 3,574,245 +1.43(+10.18%)
Nov 04, 2021 14.67 14.81 13.87 14.05 1,468,151 -0.85(-5.70%)
Nov 03, 2021 14.33 15.10 14.13 14.90 1,930,205 +0.80(+5.67%)
Nov 02, 2021 14.41 14.42 13.86 14.10 1,464,363 -0.35(-2.42%)
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.