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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	6.86	6.99	6.67	6.82	6.82	2,629,000
01 Dec 2022	7.00	7.26	6.76	6.77	6.77	3,024,600
30 Nov 2022	6.85	7.21	6.70	7.19	7.19	3,003,400
29 Nov 2022	7.13	7.29	6.86	6.92	6.92	3,649,500
28 Nov 2022	7.07	7.17	6.91	7.05	7.05	1,561,400
25 Nov 2022	7.08	7.30	7.02	7.15	7.15	1,405,000
23 Nov 2022	7.02	7.18	6.91	7.08	7.08	1,577,400
22 Nov 2022	7.44	7.44	7.04	7.10	7.10	2,003,800
21 Nov 2022	7.32	7.64	7.21	7.56	7.56	1,773,700
18 Nov 2022	7.61	7.72	7.32	7.32	7.32	1,868,200
17 Nov 2022	6.85	7.32	6.79	7.27	7.27	4,050,300
16 Nov 2022	7.85	7.87	7.24	7.26	7.26	2,314,600
15 Nov 2022	8.15	8.27	7.85	7.88	7.88	2,129,700
14 Nov 2022	7.45	7.95	7.37	7.86	7.86	2,676,300
11 Nov 2022	7.05	7.59	7.01	7.59	7.59	5,340,700
10 Nov 2022	7.94	7.99	6.93	7.01	7.01	8,548,800
09 Nov 2022	8.66	8.94	8.58	8.81	8.81	1,064,200
08 Nov 2022	8.78	9.09	8.68	8.85	8.85	1,324,900
07 Nov 2022	9.69	9.70	8.83	8.90	8.90	1,730,700
04 Nov 2022	9.91	10.14	9.63	9.63	9.63	1,759,800
03 Nov 2022	9.07	9.56	8.98	9.51	9.51	1,347,600
02 Nov 2022	9.49	9.64	8.99	9.02	9.02	1,139,000
01 Nov 2022	9.31	9.78	9.04	9.56	9.56	1,748,200
31 Oct 2022	8.15	9.40	8.14	9.39	9.39	2,973,300
28 Oct 2022	8.18	8.42	8.08	8.37	8.37	1,511,000
27 Oct 2022	8.22	8.64	8.15	8.32	8.32	1,857,300
26 Oct 2022	8.57	8.77	7.99	8.00	8.00	2,704,100
25 Oct 2022	8.98	9.08	8.56	8.61	8.61	2,698,500
24 Oct 2022	9.67	9.79	9.18	9.22	9.22	1,856,200
21 Oct 2022	9.38	10.04	9.29	10.00	10.00	1,172,700
20 Oct 2022	9.49	9.89	9.49	9.55	9.55	901,000
19 Oct 2022	9.40	9.61	9.26	9.43	9.43	1,379,600
18 Oct 2022	9.77	9.92	9.45	9.66	9.66	1,148,400
17 Oct 2022	9.09	9.63	9.05	9.41	9.41	1,160,600
14 Oct 2022	9.34	9.41	8.74	8.76	8.76	1,283,400
13 Oct 2022	9.05	9.44	8.91	9.23	9.23	1,790,900
12 Oct 2022	9.62	9.63	9.20	9.44	9.44	985,200
11 Oct 2022	10.12	10.21	9.48	9.59	9.59	1,644,500
10 Oct 2022	10.13	10.26	9.76	10.08	10.08	1,200,500
07 Oct 2022	9.88	10.10	9.82	9.94	9.94	1,694,000
06 Oct 2022	9.87	10.17	9.81	10.04	10.04	1,587,500
05 Oct 2022	9.52	9.93	9.36	9.88	9.88	1,739,500
04 Oct 2022	9.90	10.09	9.61	9.74	9.74	2,702,000
03 Oct 2022	8.76	9.59	8.43	9.47	9.47	4,826,300
30 Sept 2022	7.88	8.33	7.87	8.14	8.14	2,738,900
29 Sept 2022	8.58	8.58	7.89	8.01	8.01	2,741,700
28 Sept 2022	8.69	8.96	8.60	8.90	8.90	1,663,700
27 Sept 2022	8.81	9.02	8.64	8.67	8.67	1,579,700
26 Sept 2022	8.99	9.21	8.58	8.63	8.63	1,380,300
23 Sept 2022	9.68	9.73	9.12	9.21	9.21	1,877,000
22 Sept 2022	10.20	10.24	9.82	10.16	10.16	1,462,200
21 Sept 2022	10.28	10.48	9.88	10.11	10.11	1,949,100
20 Sept 2022	10.08	10.60	10.04	10.37	10.37	1,766,800
19 Sept 2022	9.42	10.34	9.42	10.28	10.28	1,493,200
16 Sept 2022	9.34	9.67	9.17	9.65	9.65	1,372,800
15 Sept 2022	9.59	9.98	9.52	9.76	9.76	984,100
14 Sept 2022	9.65	9.74	9.43	9.70	9.70	1,799,800
13 Sept 2022	9.73	10.13	9.62	9.75	9.75	1,574,800
12 Sept 2022	10.40	10.62	10.19	10.26	10.26	1,649,100
09 Sept 2022	9.45	10.22	9.45	10.20	10.20	1,450,100
08 Sept 2022	9.15	9.48	8.86	9.37	9.37	1,459,200
07 Sept 2022	8.70	9.48	8.68	9.43	9.43	1,172,200
06 Sept 2022	9.17	9.28	8.57	8.76	8.76	1,702,300
02 Sept 2022	9.64	9.67	9.13	9.32	9.32	1,347,100
01 Sept 2022	9.51	9.51	8.88	9.47	9.47	2,670,700
31 Aug 2022	9.43	9.81	9.31	9.35	9.35	1,613,900
30 Aug 2022	10.57	10.64	9.55	9.63	9.63	2,260,000
29 Aug 2022	10.28	10.52	10.18	10.28	10.28	1,424,300
26 Aug 2022	10.78	10.82	10.06	10.23	10.23	2,950,700
25 Aug 2022	10.20	10.85	10.18	10.65	10.65	2,421,400
24 Aug 2022	9.88	10.50	9.84	10.15	10.15	1,607,300
23 Aug 2022	9.25	10.02	9.25	9.90	9.90	1,919,200
22 Aug 2022	8.98	9.11	8.73	9.07	9.07	1,529,500
19 Aug 2022	9.65	9.67	9.14	9.25	9.25	1,651,900
18 Aug 2022	10.36	10.38	9.68	9.91	9.91	1,515,100
17 Aug 2022	9.94	10.41	9.79	10.28	10.28	1,745,900
16 Aug 2022	10.10	10.24	9.84	10.06	10.06	2,013,100
15 Aug 2022	9.64	10.37	9.60	10.29	10.29	2,246,200
12 Aug 2022	9.02	9.88	8.99	9.73	9.73	3,407,700
11 Aug 2022	8.69	8.85	8.51	8.72	8.72	2,883,400
10 Aug 2022	8.42	8.77	8.29	8.51	8.51	2,048,400
09 Aug 2022	8.28	8.32	7.85	8.03	8.03	1,817,600
08 Aug 2022	8.00	8.32	7.97	8.31	8.31	1,660,700
05 Aug 2022	7.42	7.82	7.36	7.71	7.71	1,516,700
04 Aug 2022	7.20	7.73	7.18	7.68	7.68	2,702,500
03 Aug 2022	6.55	6.91	6.53	6.89	6.89	1,432,000
02 Aug 2022	6.73	6.77	6.50	6.52	6.52	1,449,000
01 Aug 2022	6.69	6.99	6.55	6.83	6.83	1,527,500
29 Jul 2022	6.75	6.83	6.63	6.79	6.79	1,409,500
28 Jul 2022	6.61	6.84	6.39	6.81	6.81	1,853,800
27 Jul 2022	6.30	6.61	6.28	6.60	6.60	2,816,200
26 Jul 2022	6.28	6.33	6.13	6.13	6.13	2,434,400
25 Jul 2022	6.37	6.40	6.16	6.36	6.36	2,103,000
22 Jul 2022	6.66	6.72	6.20	6.22	6.22	3,231,900
21 Jul 2022	6.66	6.73	6.47	6.58	6.58	2,399,800
20 Jul 2022	6.96	7.09	6.74	6.77	6.77	2,119,200
19 Jul 2022	6.75	6.97	6.72	6.89	6.89	2,151,700
18 Jul 2022	6.90	7.17	6.59	6.60	6.60	2,525,300
15 Jul 2022	6.69	6.80	6.44	6.75	6.75	2,274,700
14 Jul 2022	6.63	6.96	6.55	6.73	6.73	1,734,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,677.75+35.90(+0.31%)

NZD/USD0.6414-0.0001(-0.01%)

ALL ORDS7,527.80+24.30(+0.32%)

OIL82.22+2.24(+2.80%)

GOLD1,807.00-2.60(-0.14%)

Azul S.A. (AZUL)

NZX 50
11,677.75
+35.90(+0.31%)

NZD/USD
0.6414
-0.0001(-0.01%)

ALL ORDS
7,527.80
+24.30(+0.32%)

OIL
82.22
+2.24(+2.80%)

GOLD
1,807.00
-2.60(-0.14%)