New Zealand markets open in 5 hours 21 minutes

Azul S.A. (AZUL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.9250-0.0350 (-0.71%)
As of 12:39PM EDT. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 20245.02005.08004.92254.92504.9250930,668
15 Jul 20244.80004.96004.75004.96004.96001,068,700
12 Jul 20244.61004.86004.59004.86004.86001,983,500
11 Jul 20244.70004.80504.64004.74004.74001,260,200
10 Jul 20244.89004.93004.64504.66004.66001,622,500
09 Jul 20244.75004.94004.72004.81004.81002,208,700
08 Jul 20244.40004.72004.40004.67004.67001,907,000
05 Jul 20244.29004.52504.10504.43004.43003,366,500
03 Jul 20244.03004.17004.03004.13004.13001,836,000
02 Jul 20243.87003.91003.70003.84003.84003,156,300
01 Jul 20243.95004.00503.87003.87003.87002,078,800
28 Jun 20244.10004.12003.93504.00004.00003,020,400
27 Jun 20244.00004.28003.99004.27004.27001,940,400
26 Jun 20244.08004.11004.00004.00004.00002,356,300
25 Jun 20244.39004.39004.23004.27004.27001,175,900
24 Jun 20244.34004.46004.33004.41004.41001,157,300
21 Jun 20244.33004.40004.19504.26004.26002,143,500
20 Jun 20244.61004.65004.25004.27004.27003,264,800
18 Jun 20244.94004.98004.68004.68004.68001,940,900
17 Jun 20244.95005.04004.92004.95004.95001,187,600
14 Jun 20245.06005.18005.02005.10005.10001,918,600
13 Jun 20245.08005.18005.01005.14005.14001,664,500
12 Jun 20245.30005.32005.10005.13005.13001,569,800
11 Jun 20245.17005.33005.17005.31005.3100943,600
10 Jun 20245.14005.19005.10005.11005.11001,087,700
07 Jun 20245.33005.35005.09005.17005.17001,963,600
06 Jun 20245.43005.51005.36005.50005.50001,016,700
05 Jun 20245.25005.45005.23005.32005.32001,775,600
04 Jun 20245.25005.30505.15005.20005.20001,112,500
03 Jun 20245.37005.43005.25505.38005.38001,686,700
31 May 20245.41005.52005.24505.45005.45002,391,000
30 May 20245.34005.54005.30305.54005.54001,347,500
29 May 20245.45005.53505.28005.32005.32002,086,800
28 May 20245.84005.90005.54005.58005.58002,946,000
24 May 20246.22006.29005.87005.96005.96002,820,200
23 May 20245.83005.88005.67005.67005.67001,250,400
22 May 20245.91005.93005.76005.76005.76001,403,000
21 May 20246.01006.08005.92006.08006.08001,158,300
20 May 20245.82006.08005.74006.00006.00001,402,200
17 May 20245.88005.94505.80005.91005.91001,115,700
16 May 20246.26006.28005.88005.90005.90002,503,300
15 May 20246.42006.43006.26506.28006.28001,289,300
14 May 20246.62006.64006.34006.39006.39001,863,000
13 May 20246.51006.61506.46006.47006.47001,864,200
10 May 20246.45006.52006.28506.33006.33001,369,800
09 May 20246.07006.41005.98006.41006.41001,864,600
08 May 20246.30006.46506.29006.44006.4400719,100
07 May 20246.56006.61006.41006.42006.42001,237,400
06 May 20246.39006.52006.35006.39006.39001,271,200
03 May 20246.35006.46506.27506.42006.42002,381,100
02 May 20245.88005.96505.78005.91005.91001,039,900
01 May 20245.55005.83005.54005.71005.7100872,300
30 Apr 20245.73005.84205.58005.60005.6000980,500
29 Apr 20245.94005.97005.82505.87005.87001,881,300
26 Apr 20245.53005.77005.50005.68005.68002,131,800
25 Apr 20245.21005.48005.16005.38005.38003,440,700
24 Apr 20245.81005.81005.58005.59005.59001,810,200
23 Apr 20245.82005.95005.75505.80005.8000981,900
22 Apr 20245.81005.97005.73505.87005.87001,501,300
19 Apr 20245.74005.96005.70005.78005.78002,128,500
18 Apr 20245.77006.23905.57005.80005.80005,429,900
17 Apr 20246.22006.27005.91006.05006.05002,134,100
16 Apr 20245.90006.12005.66006.04006.04004,381,700
15 Apr 20246.36006.57006.06006.26006.26003,680,600
12 Apr 20247.10007.14006.41006.57006.57004,767,000
11 Apr 20247.55007.58007.26507.36007.36001,307,500
10 Apr 20247.86007.91007.48007.53007.53001,986,500
09 Apr 20248.01008.24007.94008.24008.24001,768,000
08 Apr 20247.67008.08007.67007.95007.95001,810,700
05 Apr 20247.64007.71007.56507.66007.66001,348,700
04 Apr 20247.62008.05007.61007.65007.65002,811,000
03 Apr 20247.38007.51007.22007.49007.49001,679,800
02 Apr 20247.62007.73007.44007.47007.47001,385,900
01 Apr 20247.71007.84007.49007.72007.72002,649,500
28 Mar 20248.53008.65007.68007.77007.77004,145,500
27 Mar 20248.46008.61008.30508.53008.53001,014,900
26 Mar 20248.43008.64008.38008.40008.4000929,400
25 Mar 20248.45008.52008.33508.45008.4500616,600
22 Mar 20248.52008.63008.35508.40008.4000940,600
21 Mar 20248.60008.69508.44908.58008.5800957,400
20 Mar 20248.21008.73008.18008.65008.65001,807,000
19 Mar 20248.19008.38008.10008.19008.19001,601,900
18 Mar 20248.01008.17907.86008.13008.13001,717,000
15 Mar 20247.55008.01007.42008.00008.00001,537,500
14 Mar 20247.63007.64507.43007.55007.5500850,400
13 Mar 20247.50007.74007.46007.67007.6700975,300
12 Mar 20247.40007.59007.16007.53007.53001,754,000
11 Mar 20247.40007.46007.25007.25007.2500853,700
08 Mar 20247.34007.42007.24107.41007.41001,908,000
07 Mar 20247.48007.51007.31007.33007.3300711,500
06 Mar 20247.53007.57007.38007.47007.4700823,000
05 Mar 20247.53007.69007.43007.47007.47001,665,700
04 Mar 20247.31007.31007.20007.23007.2300760,500
01 Mar 20247.38007.44507.15007.42007.4200955,900
29 Feb 20247.33007.50007.24007.32007.32001,024,700
28 Feb 20247.46007.60007.37007.43007.43001,650,000
27 Feb 20247.38007.67007.35007.63007.63002,099,400
26 Feb 20247.10007.17507.01007.05007.0500906,700
23 Feb 20247.17007.17007.03007.03007.03001,099,400
22 Feb 20247.29007.46007.23007.23007.23001,110,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...