New Zealand markets close in 1 hour 46 minutes

Azul S.A. (AZUL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.23-0.19 (-2.56%)
At close: 04:00PM EST
7.37 +0.14 (+1.94%)
After hours: 05:43PM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20247.317.317.207.237.23752,091
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
22 Dec 20239.9510.129.8610.0510.05783,600
21 Dec 20239.9810.189.8010.0910.09944,900
20 Dec 202310.0510.189.649.649.641,238,800
19 Dec 202310.0810.379.9910.0310.031,821,400
18 Dec 20239.659.889.559.849.841,021,900
15 Dec 202310.0210.059.699.769.761,886,600
14 Dec 202310.5110.6210.2010.2410.241,706,700
13 Dec 20239.7310.279.6310.2110.211,089,800
12 Dec 20239.669.689.499.519.51747,600
11 Dec 20239.659.699.479.679.671,067,100
08 Dec 20239.9810.189.699.759.751,781,200
07 Dec 202310.1410.2910.0510.2710.27572,200
06 Dec 202310.0010.099.909.959.95929,100
05 Dec 20239.649.739.339.659.651,526,500
04 Dec 20239.9610.039.629.689.681,426,400
01 Dec 202310.3410.5810.2210.4010.40910,100
30 Nov 202310.5610.5610.2610.3610.361,725,600
29 Nov 202310.8511.1110.6310.6710.671,054,600
28 Nov 202310.7311.0110.6610.9310.93776,600
27 Nov 202310.5410.7510.4210.7410.74707,600
24 Nov 202310.4310.7610.3710.6610.66451,900
22 Nov 202310.8110.9910.5610.5810.581,309,200
21 Nov 202310.6410.7710.3210.4410.441,010,800
20 Nov 202310.6710.8410.6110.8110.81873,800
17 Nov 202310.5810.9010.5110.6510.651,317,100
16 Nov 202310.6710.8710.1910.4710.472,349,900
15 Nov 202310.4011.2610.3910.6610.661,943,800
14 Nov 202310.0610.379.8810.3210.322,699,700
13 Nov 20239.419.499.209.389.381,596,100
10 Nov 20239.329.529.119.319.312,601,300
09 Nov 20239.099.378.768.868.862,402,500
08 Nov 20239.049.068.678.868.862,057,600
07 Nov 20238.358.828.248.778.771,629,000
06 Nov 20238.728.738.178.208.201,257,500
03 Nov 20238.388.658.368.648.641,395,700
02 Nov 20237.968.137.807.997.99928,900
01 Nov 20237.677.817.577.797.791,178,200
31 Oct 20237.107.627.097.607.601,686,300
30 Oct 20237.737.767.287.337.331,446,600
27 Oct 20238.208.247.587.597.591,362,400
26 Oct 20237.888.107.827.997.992,175,300
25 Oct 20237.928.097.647.667.662,445,500
24 Oct 20237.897.967.717.877.871,021,900
23 Oct 20237.247.837.197.727.721,136,500
20 Oct 20237.527.627.327.347.341,018,400
19 Oct 20237.707.907.577.587.581,231,400
18 Oct 20237.787.797.457.647.641,263,300
17 Oct 20237.958.207.888.018.01604,900
16 Oct 20237.768.067.708.068.06932,300
13 Oct 20237.747.847.597.627.621,221,400
12 Oct 20238.048.047.577.737.73759,400
11 Oct 20237.948.167.898.068.061,271,200
10 Oct 20237.597.897.477.837.832,278,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...