Azul S.A. (AZUL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.1600 | 4.4100 | 4.1200 | 4.4100 | 4.4100 | 1,692,900 |
| 25 Jul 2024 | 4.1000 | 4.1900 | 4.0400 | 4.1200 | 4.1200 | 2,726,100 |
| 24 Jul 2024 | 4.2500 | 4.2800 | 4.1010 | 4.1100 | 4.1100 | 1,254,500 |
| 23 Jul 2024 | 4.3800 | 4.4400 | 4.2950 | 4.3400 | 4.3400 | 1,647,200 |
| 22 Jul 2024 | 4.6200 | 4.6550 | 4.4700 | 4.4900 | 4.4900 | 1,356,800 |
| 19 Jul 2024 | 4.5200 | 4.5700 | 4.4300 | 4.4800 | 4.4800 | 1,117,100 |
| 18 Jul 2024 | 4.7200 | 4.7400 | 4.2700 | 4.3500 | 4.3500 | 2,500,900 |
| 17 Jul 2024 | 4.8800 | 5.0200 | 4.8400 | 4.8800 | 4.8800 | 1,514,100 |
| 16 Jul 2024 | 5.0200 | 5.0800 | 4.9050 | 5.0400 | 5.0400 | 1,792,900 |
| 15 Jul 2024 | 4.8000 | 4.9600 | 4.7500 | 4.9600 | 4.9600 | 1,068,700 |
| 12 Jul 2024 | 4.6100 | 4.8600 | 4.5900 | 4.8600 | 4.8600 | 1,983,800 |
| 11 Jul 2024 | 4.7000 | 4.8050 | 4.6400 | 4.7400 | 4.7400 | 1,260,200 |
| 10 Jul 2024 | 4.8900 | 4.9300 | 4.6450 | 4.6600 | 4.6600 | 1,622,500 |
| 09 Jul 2024 | 4.7500 | 4.9400 | 4.7200 | 4.8100 | 4.8100 | 2,208,700 |
| 08 Jul 2024 | 4.4000 | 4.7200 | 4.4000 | 4.6700 | 4.6700 | 1,907,000 |
| 05 Jul 2024 | 4.2900 | 4.5250 | 4.1050 | 4.4300 | 4.4300 | 3,366,500 |
| 03 Jul 2024 | 4.0300 | 4.1700 | 4.0300 | 4.1300 | 4.1300 | 1,836,000 |
| 02 Jul 2024 | 3.8700 | 3.9100 | 3.7000 | 3.8400 | 3.8400 | 3,156,300 |
| 01 Jul 2024 | 3.9500 | 4.0050 | 3.8700 | 3.8700 | 3.8700 | 2,078,800 |
| 28 Jun 2024 | 4.1000 | 4.1200 | 3.9350 | 4.0000 | 4.0000 | 3,020,400 |
| 27 Jun 2024 | 4.0000 | 4.2800 | 3.9900 | 4.2700 | 4.2700 | 1,940,400 |
| 26 Jun 2024 | 4.0800 | 4.1100 | 4.0000 | 4.0000 | 4.0000 | 2,356,300 |
| 25 Jun 2024 | 4.3900 | 4.3900 | 4.2300 | 4.2700 | 4.2700 | 1,175,900 |
| 24 Jun 2024 | 4.3400 | 4.4600 | 4.3300 | 4.4100 | 4.4100 | 1,157,300 |
| 21 Jun 2024 | 4.3300 | 4.4000 | 4.1950 | 4.2600 | 4.2600 | 2,143,500 |
| 20 Jun 2024 | 4.6100 | 4.6500 | 4.2500 | 4.2700 | 4.2700 | 3,264,800 |
| 18 Jun 2024 | 4.9400 | 4.9800 | 4.6800 | 4.6800 | 4.6800 | 1,940,900 |
| 17 Jun 2024 | 4.9500 | 5.0400 | 4.9200 | 4.9500 | 4.9500 | 1,187,600 |
| 14 Jun 2024 | 5.0600 | 5.1800 | 5.0200 | 5.1000 | 5.1000 | 1,918,600 |
| 13 Jun 2024 | 5.0800 | 5.1800 | 5.0100 | 5.1400 | 5.1400 | 1,664,500 |
| 12 Jun 2024 | 5.3000 | 5.3200 | 5.1000 | 5.1300 | 5.1300 | 1,569,800 |
| 11 Jun 2024 | 5.1700 | 5.3300 | 5.1700 | 5.3100 | 5.3100 | 943,600 |
| 10 Jun 2024 | 5.1400 | 5.1900 | 5.1000 | 5.1100 | 5.1100 | 1,087,700 |
| 07 Jun 2024 | 5.3300 | 5.3500 | 5.0900 | 5.1700 | 5.1700 | 1,963,600 |
| 06 Jun 2024 | 5.4300 | 5.5100 | 5.3600 | 5.5000 | 5.5000 | 1,016,700 |
| 05 Jun 2024 | 5.2500 | 5.4500 | 5.2300 | 5.3200 | 5.3200 | 1,775,600 |
| 04 Jun 2024 | 5.2500 | 5.3050 | 5.1500 | 5.2000 | 5.2000 | 1,112,500 |
| 03 Jun 2024 | 5.3700 | 5.4300 | 5.2550 | 5.3800 | 5.3800 | 1,686,700 |
| 31 May 2024 | 5.4100 | 5.5200 | 5.2450 | 5.4500 | 5.4500 | 2,391,000 |
| 30 May 2024 | 5.3400 | 5.5400 | 5.3030 | 5.5400 | 5.5400 | 1,347,500 |
| 29 May 2024 | 5.4500 | 5.5350 | 5.2800 | 5.3200 | 5.3200 | 2,086,800 |
| 28 May 2024 | 5.8400 | 5.9000 | 5.5400 | 5.5800 | 5.5800 | 2,946,000 |
| 24 May 2024 | 6.2200 | 6.2900 | 5.8700 | 5.9600 | 5.9600 | 2,820,200 |
| 23 May 2024 | 5.8300 | 5.8800 | 5.6700 | 5.6700 | 5.6700 | 1,250,400 |
| 22 May 2024 | 5.9100 | 5.9300 | 5.7600 | 5.7600 | 5.7600 | 1,403,000 |
| 21 May 2024 | 6.0100 | 6.0800 | 5.9200 | 6.0800 | 6.0800 | 1,158,300 |
| 20 May 2024 | 5.8200 | 6.0800 | 5.7400 | 6.0000 | 6.0000 | 1,402,200 |
| 17 May 2024 | 5.8800 | 5.9450 | 5.8000 | 5.9100 | 5.9100 | 1,115,700 |
| 16 May 2024 | 6.2600 | 6.2800 | 5.8800 | 5.9000 | 5.9000 | 2,503,300 |
| 15 May 2024 | 6.4200 | 6.4300 | 6.2650 | 6.2800 | 6.2800 | 1,289,300 |
| 14 May 2024 | 6.6200 | 6.6400 | 6.3400 | 6.3900 | 6.3900 | 1,863,000 |
| 13 May 2024 | 6.5100 | 6.6150 | 6.4600 | 6.4700 | 6.4700 | 1,864,200 |
| 10 May 2024 | 6.4500 | 6.5200 | 6.2850 | 6.3300 | 6.3300 | 1,369,800 |
| 09 May 2024 | 6.0700 | 6.4100 | 5.9800 | 6.4100 | 6.4100 | 1,864,600 |
| 08 May 2024 | 6.3000 | 6.4650 | 6.2900 | 6.4400 | 6.4400 | 719,100 |
| 07 May 2024 | 6.5600 | 6.6100 | 6.4100 | 6.4200 | 6.4200 | 1,237,400 |
| 06 May 2024 | 6.3900 | 6.5200 | 6.3500 | 6.3900 | 6.3900 | 1,271,200 |
| 03 May 2024 | 6.3500 | 6.4650 | 6.2750 | 6.4200 | 6.4200 | 2,381,100 |
| 02 May 2024 | 5.8800 | 5.9650 | 5.7800 | 5.9100 | 5.9100 | 1,039,900 |
| 01 May 2024 | 5.5500 | 5.8300 | 5.5400 | 5.7100 | 5.7100 | 872,300 |
| 30 Apr 2024 | 5.7300 | 5.8420 | 5.5800 | 5.6000 | 5.6000 | 980,500 |
| 29 Apr 2024 | 5.9400 | 5.9700 | 5.8250 | 5.8700 | 5.8700 | 1,881,300 |
| 26 Apr 2024 | 5.5300 | 5.7700 | 5.5000 | 5.6800 | 5.6800 | 2,131,800 |
| 25 Apr 2024 | 5.2100 | 5.4800 | 5.1600 | 5.3800 | 5.3800 | 3,440,700 |
| 24 Apr 2024 | 5.8100 | 5.8100 | 5.5800 | 5.5900 | 5.5900 | 1,810,200 |
| 23 Apr 2024 | 5.8200 | 5.9500 | 5.7550 | 5.8000 | 5.8000 | 981,900 |
| 22 Apr 2024 | 5.8100 | 5.9700 | 5.7350 | 5.8700 | 5.8700 | 1,501,300 |
| 19 Apr 2024 | 5.7400 | 5.9600 | 5.7000 | 5.7800 | 5.7800 | 2,128,500 |
| 18 Apr 2024 | 5.7700 | 6.2390 | 5.5700 | 5.8000 | 5.8000 | 5,429,900 |
| 17 Apr 2024 | 6.2200 | 6.2700 | 5.9100 | 6.0500 | 6.0500 | 2,134,100 |
| 16 Apr 2024 | 5.9000 | 6.1200 | 5.6600 | 6.0400 | 6.0400 | 4,381,700 |
| 15 Apr 2024 | 6.3600 | 6.5700 | 6.0600 | 6.2600 | 6.2600 | 3,680,600 |
| 12 Apr 2024 | 7.1000 | 7.1400 | 6.4100 | 6.5700 | 6.5700 | 4,767,000 |
| 11 Apr 2024 | 7.5500 | 7.5800 | 7.2650 | 7.3600 | 7.3600 | 1,307,500 |
| 10 Apr 2024 | 7.8600 | 7.9100 | 7.4800 | 7.5300 | 7.5300 | 1,986,500 |
| 09 Apr 2024 | 8.0100 | 8.2400 | 7.9400 | 8.2400 | 8.2400 | 1,768,000 |
| 08 Apr 2024 | 7.6700 | 8.0800 | 7.6700 | 7.9500 | 7.9500 | 1,810,700 |
| 05 Apr 2024 | 7.6400 | 7.7100 | 7.5650 | 7.6600 | 7.6600 | 1,348,700 |
| 04 Apr 2024 | 7.6200 | 8.0500 | 7.6100 | 7.6500 | 7.6500 | 2,811,000 |
| 03 Apr 2024 | 7.3800 | 7.5100 | 7.2200 | 7.4900 | 7.4900 | 1,679,800 |
| 02 Apr 2024 | 7.6200 | 7.7300 | 7.4400 | 7.4700 | 7.4700 | 1,385,900 |
| 01 Apr 2024 | 7.7100 | 7.8400 | 7.4900 | 7.7200 | 7.7200 | 2,649,500 |
| 28 Mar 2024 | 8.5300 | 8.6500 | 7.6800 | 7.7700 | 7.7700 | 4,145,500 |
| 27 Mar 2024 | 8.4600 | 8.6100 | 8.3050 | 8.5300 | 8.5300 | 1,014,900 |
| 26 Mar 2024 | 8.4300 | 8.6400 | 8.3800 | 8.4000 | 8.4000 | 929,400 |
| 25 Mar 2024 | 8.4500 | 8.5200 | 8.3350 | 8.4500 | 8.4500 | 616,600 |
| 22 Mar 2024 | 8.5200 | 8.6300 | 8.3550 | 8.4000 | 8.4000 | 940,600 |
| 21 Mar 2024 | 8.6000 | 8.6950 | 8.4490 | 8.5800 | 8.5800 | 957,400 |
| 20 Mar 2024 | 8.2100 | 8.7300 | 8.1800 | 8.6500 | 8.6500 | 1,807,000 |
| 19 Mar 2024 | 8.1900 | 8.3800 | 8.1000 | 8.1900 | 8.1900 | 1,601,900 |
| 18 Mar 2024 | 8.0100 | 8.1790 | 7.8600 | 8.1300 | 8.1300 | 1,717,000 |
| 15 Mar 2024 | 7.5500 | 8.0100 | 7.4200 | 8.0000 | 8.0000 | 1,537,500 |
| 14 Mar 2024 | 7.6300 | 7.6450 | 7.4300 | 7.5500 | 7.5500 | 850,400 |
| 13 Mar 2024 | 7.5000 | 7.7400 | 7.4600 | 7.6700 | 7.6700 | 975,300 |
| 12 Mar 2024 | 7.4000 | 7.5900 | 7.1600 | 7.5300 | 7.5300 | 1,754,000 |
| 11 Mar 2024 | 7.4000 | 7.4600 | 7.2500 | 7.2500 | 7.2500 | 853,700 |
| 08 Mar 2024 | 7.3400 | 7.4200 | 7.2410 | 7.4100 | 7.4100 | 1,908,000 |
| 07 Mar 2024 | 7.4800 | 7.5100 | 7.3100 | 7.3300 | 7.3300 | 711,500 |
| 06 Mar 2024 | 7.5300 | 7.5700 | 7.3800 | 7.4700 | 7.4700 | 823,000 |
| 05 Mar 2024 | 7.5300 | 7.6900 | 7.4300 | 7.4700 | 7.4700 | 1,665,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.