New Zealand markets open in 8 hours 51 minutes

Azul S.A. (AZUL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.82+0.05 (+0.74%)
At close: 04:00PM EST
6.85 +0.03 (+0.44%)
After hours: 07:53PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20226.866.996.676.826.822,629,000
01 Dec 20227.007.266.766.776.773,024,600
30 Nov 20226.857.216.707.197.193,003,400
29 Nov 20227.137.296.866.926.923,649,500
28 Nov 20227.077.176.917.057.051,561,400
25 Nov 20227.087.307.027.157.151,405,000
23 Nov 20227.027.186.917.087.081,577,400
22 Nov 20227.447.447.047.107.102,003,800
21 Nov 20227.327.647.217.567.561,773,700
18 Nov 20227.617.727.327.327.321,868,200
17 Nov 20226.857.326.797.277.274,050,300
16 Nov 20227.857.877.247.267.262,314,600
15 Nov 20228.158.277.857.887.882,129,700
14 Nov 20227.457.957.377.867.862,676,300
11 Nov 20227.057.597.017.597.595,340,700
10 Nov 20227.947.996.937.017.018,548,800
09 Nov 20228.668.948.588.818.811,064,200
08 Nov 20228.789.098.688.858.851,324,900
07 Nov 20229.699.708.838.908.901,730,700
04 Nov 20229.9110.149.639.639.631,759,800
03 Nov 20229.079.568.989.519.511,347,600
02 Nov 20229.499.648.999.029.021,139,000
01 Nov 20229.319.789.049.569.561,748,200
31 Oct 20228.159.408.149.399.392,973,300
28 Oct 20228.188.428.088.378.371,511,000
27 Oct 20228.228.648.158.328.321,857,300
26 Oct 20228.578.777.998.008.002,704,100
25 Oct 20228.989.088.568.618.612,698,500
24 Oct 20229.679.799.189.229.221,856,200
21 Oct 20229.3810.049.2910.0010.001,172,700
20 Oct 20229.499.899.499.559.55901,000
19 Oct 20229.409.619.269.439.431,379,600
18 Oct 20229.779.929.459.669.661,148,400
17 Oct 20229.099.639.059.419.411,160,600
14 Oct 20229.349.418.748.768.761,283,400
13 Oct 20229.059.448.919.239.231,790,900
12 Oct 20229.629.639.209.449.44985,200
11 Oct 202210.1210.219.489.599.591,644,500
10 Oct 202210.1310.269.7610.0810.081,200,500
07 Oct 20229.8810.109.829.949.941,694,000
06 Oct 20229.8710.179.8110.0410.041,587,500
05 Oct 20229.529.939.369.889.881,739,500
04 Oct 20229.9010.099.619.749.742,702,000
03 Oct 20228.769.598.439.479.474,826,300
30 Sept 20227.888.337.878.148.142,738,900
29 Sept 20228.588.587.898.018.012,741,700
28 Sept 20228.698.968.608.908.901,663,700
27 Sept 20228.819.028.648.678.671,579,700
26 Sept 20228.999.218.588.638.631,380,300
23 Sept 20229.689.739.129.219.211,877,000
22 Sept 202210.2010.249.8210.1610.161,462,200
21 Sept 202210.2810.489.8810.1110.111,949,100
20 Sept 202210.0810.6010.0410.3710.371,766,800
19 Sept 20229.4210.349.4210.2810.281,493,200
16 Sept 20229.349.679.179.659.651,372,800
15 Sept 20229.599.989.529.769.76984,100
14 Sept 20229.659.749.439.709.701,799,800
13 Sept 20229.7310.139.629.759.751,574,800
12 Sept 202210.4010.6210.1910.2610.261,649,100
09 Sept 20229.4510.229.4510.2010.201,450,100
08 Sept 20229.159.488.869.379.371,459,200
07 Sept 20228.709.488.689.439.431,172,200
06 Sept 20229.179.288.578.768.761,702,300
02 Sept 20229.649.679.139.329.321,347,100
01 Sept 20229.519.518.889.479.472,670,700
31 Aug 20229.439.819.319.359.351,613,900
30 Aug 202210.5710.649.559.639.632,260,000
29 Aug 202210.2810.5210.1810.2810.281,424,300
26 Aug 202210.7810.8210.0610.2310.232,950,700
25 Aug 202210.2010.8510.1810.6510.652,421,400
24 Aug 20229.8810.509.8410.1510.151,607,300
23 Aug 20229.2510.029.259.909.901,919,200
22 Aug 20228.989.118.739.079.071,529,500
19 Aug 20229.659.679.149.259.251,651,900
18 Aug 202210.3610.389.689.919.911,515,100
17 Aug 20229.9410.419.7910.2810.281,745,900
16 Aug 202210.1010.249.8410.0610.062,013,100
15 Aug 20229.6410.379.6010.2910.292,246,200
12 Aug 20229.029.888.999.739.733,407,700
11 Aug 20228.698.858.518.728.722,883,400
10 Aug 20228.428.778.298.518.512,048,400
09 Aug 20228.288.327.858.038.031,817,600
08 Aug 20228.008.327.978.318.311,660,700
05 Aug 20227.427.827.367.717.711,516,700
04 Aug 20227.207.737.187.687.682,702,500
03 Aug 20226.556.916.536.896.891,432,000
02 Aug 20226.736.776.506.526.521,449,000
01 Aug 20226.696.996.556.836.831,527,500
29 Jul 20226.756.836.636.796.791,409,500
28 Jul 20226.616.846.396.816.811,853,800
27 Jul 20226.306.616.286.606.602,816,200
26 Jul 20226.286.336.136.136.132,434,400
25 Jul 20226.376.406.166.366.362,103,000
22 Jul 20226.666.726.206.226.223,231,900
21 Jul 20226.666.736.476.586.582,399,800
20 Jul 20226.967.096.746.776.772,119,200
19 Jul 20226.756.976.726.896.892,151,700
18 Jul 20226.907.176.596.606.602,525,300
15 Jul 20226.696.806.446.756.752,274,700
14 Jul 20226.636.966.556.736.731,734,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...