New Zealand markets closed

Azul S.A. (AZUL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.91+0.01 (+0.17%)
At close: 04:00PM EDT
5.92 +0.01 (+0.17%)
After hours: 07:42PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20245.885.955.805.915.911,103,286
16 May 20246.266.285.885.905.902,503,300
15 May 20246.426.436.266.286.281,289,300
14 May 20246.626.646.346.396.391,863,000
13 May 20246.516.616.466.476.471,864,200
10 May 20246.456.526.286.336.331,369,800
09 May 20246.076.415.986.416.411,864,600
08 May 20246.306.476.296.446.44719,100
07 May 20246.566.616.416.426.421,237,400
06 May 20246.396.526.356.396.391,271,200
03 May 20246.356.476.286.426.422,381,100
02 May 20245.885.975.785.915.911,039,900
01 May 20245.555.835.545.715.71872,300
30 Apr 20245.735.845.585.605.60980,500
29 Apr 20245.945.975.825.875.871,881,300
26 Apr 20245.535.775.505.685.682,131,800
25 Apr 20245.215.485.165.385.383,440,700
24 Apr 20245.815.815.585.595.591,810,200
23 Apr 20245.825.955.765.805.80981,900
22 Apr 20245.815.975.745.875.871,501,300
19 Apr 20245.745.965.705.785.782,128,500
18 Apr 20245.776.245.575.805.805,429,900
17 Apr 20246.226.275.916.056.052,134,100
16 Apr 20245.906.125.666.046.044,381,700
15 Apr 20246.366.576.066.266.263,680,600
12 Apr 20247.107.146.416.576.574,767,000
11 Apr 20247.557.587.267.367.361,307,500
10 Apr 20247.867.917.487.537.531,986,500
09 Apr 20248.018.247.948.248.241,768,000
08 Apr 20247.678.087.677.957.951,810,700
05 Apr 20247.647.717.577.667.661,348,700
04 Apr 20247.628.057.617.657.652,811,000
03 Apr 20247.387.517.227.497.491,679,800
02 Apr 20247.627.737.447.477.471,385,900
01 Apr 20247.717.847.497.727.722,649,500
28 Mar 20248.538.657.687.777.774,145,500
27 Mar 20248.468.618.318.538.531,014,900
26 Mar 20248.438.648.388.408.40929,400
25 Mar 20248.458.528.348.458.45616,600
22 Mar 20248.528.638.358.408.40940,600
21 Mar 20248.608.698.458.588.58957,400
20 Mar 20248.218.738.188.658.651,807,000
19 Mar 20248.198.388.108.198.191,601,900
18 Mar 20248.018.187.868.138.131,717,000
15 Mar 20247.558.017.428.008.001,537,500
14 Mar 20247.637.647.437.557.55850,400
13 Mar 20247.507.747.467.677.67975,300
12 Mar 20247.407.597.167.537.531,754,000
11 Mar 20247.407.467.257.257.25853,700
08 Mar 20247.347.427.247.417.411,908,000
07 Mar 20247.487.517.317.337.33711,500
06 Mar 20247.537.577.387.477.47823,000
05 Mar 20247.537.697.437.477.471,665,700
04 Mar 20247.317.317.207.237.23760,500
01 Mar 20247.387.457.157.427.42955,900
29 Feb 20247.337.507.247.327.321,024,700
28 Feb 20247.467.607.377.437.431,650,000
27 Feb 20247.387.677.357.637.632,099,400
26 Feb 20247.107.187.017.057.05906,700
23 Feb 20247.177.177.037.037.031,099,400
22 Feb 20247.297.467.237.237.231,110,400
21 Feb 20247.377.387.167.207.20930,200
20 Feb 20247.317.547.317.527.52977,400
16 Feb 20247.287.417.167.387.38999,600
15 Feb 20247.407.547.287.377.37819,100
14 Feb 20247.277.457.197.347.341,270,000
13 Feb 20247.207.497.087.187.181,578,800
12 Feb 20247.347.697.337.537.53742,800
09 Feb 20247.307.477.277.367.36942,900
08 Feb 20247.597.607.237.427.422,111,100
07 Feb 20247.938.027.797.877.87739,300
06 Feb 20247.938.227.908.108.10911,100
05 Feb 20248.148.157.697.757.751,319,300
02 Feb 20248.238.298.118.258.25812,500
01 Feb 20247.938.097.808.058.051,612,300
31 Jan 20248.258.478.128.128.121,353,100
30 Jan 20248.388.397.998.008.002,060,700
29 Jan 20248.598.608.318.428.421,647,400
26 Jan 20248.638.728.408.688.681,562,000
25 Jan 20248.258.578.248.578.572,153,800
24 Jan 20248.368.378.058.068.06850,100
23 Jan 20248.198.258.078.148.141,019,400
22 Jan 20248.038.437.907.957.951,589,600
19 Jan 20247.738.047.557.967.961,169,000
18 Jan 20247.677.737.547.647.64998,300
17 Jan 20247.787.827.607.637.631,039,600
16 Jan 20248.028.027.687.827.823,097,200
12 Jan 20248.978.978.518.568.561,282,900
11 Jan 20248.878.898.638.718.711,162,000
10 Jan 20249.199.278.958.988.98851,200
09 Jan 20248.959.158.898.988.98890,000
08 Jan 20248.739.158.709.099.091,399,800
05 Jan 20248.528.738.448.508.501,365,200
04 Jan 20248.528.558.408.468.461,350,100
03 Jan 20248.778.848.618.618.611,203,500
02 Jan 20249.409.448.928.998.991,649,300
29 Dec 20239.939.939.649.699.69636,500
28 Dec 202310.0710.089.879.919.91925,500
27 Dec 202310.1210.3610.1210.3110.311,173,200
26 Dec 202310.0410.109.9610.0810.08511,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...