Canada markets closed

Azul S.A. (AZUL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.91+0.20 (+3.50%)
At close: 04:00PM EDT
5.89 -0.02 (-0.34%)
After hours: 05:44PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20245.885.975.785.915.911,033,535
May 01, 20245.555.835.545.715.71872,300
Apr 30, 20245.735.845.585.605.60980,500
Apr 29, 20245.945.975.825.875.871,881,300
Apr 26, 20245.535.775.505.685.682,131,800
Apr 25, 20245.215.485.165.385.383,440,700
Apr 24, 20245.815.815.585.595.591,810,200
Apr 23, 20245.825.955.765.805.80981,900
Apr 22, 20245.815.975.745.875.871,501,300
Apr 19, 20245.745.965.705.785.782,128,500
Apr 18, 20245.776.245.575.805.805,429,900
Apr 17, 20246.226.275.916.056.052,134,100
Apr 16, 20245.906.125.666.046.044,381,700
Apr 15, 20246.366.576.066.266.263,680,600
Apr 12, 20247.107.146.416.576.574,767,000
Apr 11, 20247.557.587.267.367.361,307,500
Apr 10, 20247.867.917.487.537.531,986,500
Apr 09, 20248.018.247.948.248.241,768,000
Apr 08, 20247.678.087.677.957.951,810,700
Apr 05, 20247.647.717.577.667.661,348,700
Apr 04, 20247.628.057.617.657.652,811,000
Apr 03, 20247.387.517.227.497.491,679,800
Apr 02, 20247.627.737.447.477.471,385,900
Apr 01, 20247.717.847.497.727.722,649,500
Mar 28, 20248.538.657.687.777.774,145,500
Mar 27, 20248.468.618.318.538.531,014,900
Mar 26, 20248.438.648.388.408.40929,400
Mar 25, 20248.458.528.348.458.45616,600
Mar 22, 20248.528.638.358.408.40940,600
Mar 21, 20248.608.698.458.588.58957,400
Mar 20, 20248.218.738.188.658.651,807,000
Mar 19, 20248.198.388.108.198.191,601,900
Mar 18, 20248.018.187.868.138.131,717,000
Mar 15, 20247.558.017.428.008.001,537,500
Mar 14, 20247.637.647.437.557.55850,400
Mar 13, 20247.507.747.467.677.67975,300
Mar 12, 20247.407.597.167.537.531,754,000
Mar 11, 20247.407.467.257.257.25853,700
Mar 08, 20247.347.427.247.417.411,908,000
Mar 07, 20247.487.517.317.337.33711,500
Mar 06, 20247.537.577.387.477.47823,000
Mar 05, 20247.537.697.437.477.471,665,700
Mar 04, 20247.317.317.207.237.23760,500
Mar 01, 20247.387.457.157.427.42955,900
Feb 29, 20247.337.507.247.327.321,024,700
Feb 28, 20247.467.607.377.437.431,650,000
Feb 27, 20247.387.677.357.637.632,099,400
Feb 26, 20247.107.187.017.057.05906,700
Feb 23, 20247.177.177.037.037.031,099,400
Feb 22, 20247.297.467.237.237.231,110,400
Feb 21, 20247.377.387.167.207.20930,200
Feb 20, 20247.317.547.317.527.52977,400
Feb 16, 20247.287.417.167.387.38999,600
Feb 15, 20247.407.547.287.377.37819,100
Feb 14, 20247.277.457.197.347.341,270,000
Feb 13, 20247.207.497.087.187.181,578,800
Feb 12, 20247.347.697.337.537.53742,800
Feb 09, 20247.307.477.277.367.36942,900
Feb 08, 20247.597.607.237.427.422,111,100
Feb 07, 20247.938.027.797.877.87739,300
Feb 06, 20247.938.227.908.108.10911,100
Feb 05, 20248.148.157.697.757.751,319,300
Feb 02, 20248.238.298.118.258.25812,500
Feb 01, 20247.938.097.808.058.051,612,300
Jan 31, 20248.258.478.128.128.121,353,100
Jan 30, 20248.388.397.998.008.002,060,700
Jan 29, 20248.598.608.318.428.421,647,400
Jan 26, 20248.638.728.408.688.681,562,000
Jan 25, 20248.258.578.248.578.572,153,800
Jan 24, 20248.368.378.058.068.06850,100
Jan 23, 20248.198.258.078.148.141,019,400
Jan 22, 20248.038.437.907.957.951,589,600
Jan 19, 20247.738.047.557.967.961,169,000
Jan 18, 20247.677.737.547.647.64998,300
Jan 17, 20247.787.827.607.637.631,039,600
Jan 16, 20248.028.027.687.827.823,097,200
Jan 12, 20248.978.978.518.568.561,282,900
Jan 11, 20248.878.898.638.718.711,162,000
Jan 10, 20249.199.278.958.988.98851,200
Jan 09, 20248.959.158.898.988.98890,000
Jan 08, 20248.739.158.709.099.091,399,800
Jan 05, 20248.528.738.448.508.501,365,200
Jan 04, 20248.528.558.408.468.461,350,100
Jan 03, 20248.778.848.618.618.611,203,500
Jan 02, 20249.409.448.928.998.991,649,300
Dec 29, 20239.939.939.649.699.69636,500
Dec 28, 202310.0710.089.879.919.91925,500
Dec 27, 202310.1210.3610.1210.3110.311,173,200
Dec 26, 202310.0410.109.9610.0810.08511,400
Dec 22, 20239.9510.129.8610.0510.05783,600
Dec 21, 20239.9810.189.8010.0910.09944,900
Dec 20, 202310.0510.189.649.649.641,238,800
Dec 19, 202310.0810.379.9910.0310.031,821,400
Dec 18, 20239.659.889.559.849.841,021,900
Dec 15, 202310.0210.059.699.769.761,886,600
Dec 14, 202310.5110.6210.2010.2410.241,706,700
Dec 13, 20239.7310.279.6310.2110.211,089,800
Dec 12, 20239.669.689.499.519.51747,600
Dec 11, 20239.659.699.479.679.671,067,100
Dec 08, 20239.9810.189.699.759.751,781,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...