New Zealand markets closed

Azul S.A. (AZUL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.73+1.01 (+11.58%)
At close: 04:00PM EDT
9.70 -0.03 (-0.31%)
After hours: 07:33PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20229.029.888.999.739.733,404,200
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 20226.666.726.206.226.223,231,600
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
13 Jul 20226.656.986.576.816.812,720,600
12 Jul 20226.356.866.356.806.802,812,100
11 Jul 20226.726.726.346.396.392,715,900
08 Jul 20226.757.166.687.047.042,913,800
07 Jul 20226.586.806.506.566.562,883,500
06 Jul 20226.866.866.336.386.383,508,200
05 Jul 20226.636.856.386.846.845,878,500
01 Jul 20226.837.156.796.986.984,878,800
30 Jun 20227.007.346.807.107.102,391,400
29 Jun 20227.397.427.017.267.262,390,100
28 Jun 20227.657.897.317.337.334,642,800
27 Jun 20227.988.007.517.547.543,226,000
24 Jun 20227.658.177.597.997.992,803,600
23 Jun 20227.807.887.607.647.642,875,300
22 Jun 20227.788.017.647.777.773,904,800
21 Jun 20228.088.137.767.807.802,958,200
17 Jun 20227.778.337.678.168.164,485,300
16 Jun 20228.008.037.327.477.473,944,200
15 Jun 20228.148.628.048.408.404,731,400
14 Jun 20228.078.167.667.937.935,800,500
13 Jun 20228.608.827.927.967.966,657,200
10 Jun 20229.689.899.109.209.204,807,600
09 Jun 202210.5610.639.969.979.973,276,000
08 Jun 202210.7311.0110.6410.6410.641,800,900
07 Jun 202211.0011.0610.7410.8410.843,065,600
06 Jun 202211.6311.7511.2411.4311.431,527,300
03 Jun 202211.7111.7411.4811.5211.521,265,100
02 Jun 202211.8912.0811.6611.9411.941,876,000
01 Jun 202212.8312.8411.7311.7911.793,402,400
31 May 202213.1713.3012.7012.7312.731,222,400
27 May 202213.1713.5013.0813.3113.311,093,200
26 May 202212.5913.3712.4813.2213.221,376,800
25 May 202212.5212.7312.2812.5312.531,740,000
24 May 202213.5713.5912.6912.9412.941,556,800
23 May 202213.3413.8113.0313.7813.781,713,600
20 May 202213.2413.4612.7513.0713.071,462,400
19 May 202213.0113.3012.6413.0313.031,703,300
18 May 202213.1613.4912.7112.8812.881,741,500
17 May 202213.1313.6013.0213.5213.522,135,500
16 May 202212.1212.7312.1212.6812.682,863,100
13 May 202211.1412.3511.1412.3112.312,550,900
12 May 202210.7911.2410.5610.8910.892,799,000
11 May 202211.1811.6710.7310.8410.843,160,300
10 May 202211.1211.1610.6011.1011.102,392,400
09 May 202211.4511.4510.7310.8310.831,877,700
06 May 202211.6211.9611.2511.6511.652,398,900
05 May 202212.3712.4311.7911.9011.902,228,900
04 May 202212.4413.0511.8013.0313.034,146,800
03 May 202212.5312.9412.4612.8912.891,961,000
02 May 202212.9913.0911.8212.1812.182,361,400
29 Apr 202213.8714.2713.3513.3813.381,490,800
28 Apr 202213.4113.6512.8313.5513.551,586,000
27 Apr 202213.7113.9713.0913.1513.153,945,400
26 Apr 202214.2814.3313.5113.6013.602,101,400
25 Apr 202214.2914.5913.7214.5214.522,686,900
22 Apr 202215.4315.8014.5214.6014.602,990,500
21 Apr 202216.0516.8915.8016.1016.102,720,100
20 Apr 202215.3315.9014.9615.6715.671,605,200
19 Apr 202214.5515.1614.5515.1415.141,310,100
18 Apr 202214.6214.7814.1514.6714.671,230,900
14 Apr 202215.4115.5314.6814.7014.701,304,800
13 Apr 202215.2215.7715.1715.5315.531,564,700
12 Apr 202215.8916.1015.0415.2215.221,464,300
11 Apr 202214.9815.6014.9215.4015.401,720,900
08 Apr 202215.4015.5515.0715.0915.091,340,400
07 Apr 202214.9215.5614.8415.5215.522,140,600
06 Apr 202214.7115.1314.3015.0015.002,256,100
05 Apr 202216.0216.1015.2315.2615.261,293,300
04 Apr 202215.9116.2915.7116.1516.151,031,800
01 Apr 202215.5515.9615.4915.8515.851,425,400
31 Mar 202215.4115.5314.9915.0515.051,999,600
30 Mar 202215.7815.9415.1715.2415.241,526,400
29 Mar 202216.1716.4715.9316.0016.002,119,800
28 Mar 202215.6415.7715.1615.4315.431,626,700
25 Mar 202215.0215.5914.8915.5115.512,217,100
24 Mar 202214.4614.5314.1114.3114.312,733,400
23 Mar 202213.7414.3213.6714.2314.231,485,900
22 Mar 202213.6214.1613.6013.8713.872,093,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...