Azul S.A. (AZUL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 3.2800 | 3.3290 | 3.2300 | 3.2900 | 3.2900 | 2,130,100 |
| 03 Oct 2024 | 3.3500 | 3.4200 | 3.2400 | 3.2900 | 3.2900 | 1,144,300 |
| 02 Oct 2024 | 3.3700 | 3.4700 | 3.3300 | 3.4500 | 3.4500 | 1,405,700 |
| 01 Oct 2024 | 3.4000 | 3.5000 | 3.2300 | 3.3200 | 3.3200 | 2,099,600 |
| 30 Sept 2024 | 3.3400 | 3.4750 | 3.2800 | 3.4400 | 3.4400 | 2,678,700 |
| 27 Sept 2024 | 3.0600 | 3.2800 | 3.0000 | 3.2400 | 3.2400 | 1,909,700 |
| 26 Sept 2024 | 3.0300 | 3.2200 | 3.0200 | 3.0500 | 3.0500 | 2,906,900 |
| 25 Sept 2024 | 2.7900 | 2.8400 | 2.6800 | 2.7600 | 2.7600 | 2,119,200 |
| 24 Sept 2024 | 3.0000 | 3.0200 | 2.8100 | 2.8100 | 2.8100 | 2,002,100 |
| 23 Sept 2024 | 2.6600 | 2.9700 | 2.6500 | 2.8900 | 2.8900 | 2,550,400 |
| 20 Sept 2024 | 3.1500 | 3.1500 | 2.8800 | 2.9000 | 2.9000 | 2,290,200 |
| 19 Sept 2024 | 3.2300 | 3.3250 | 3.0700 | 3.1800 | 3.1800 | 3,689,400 |
| 18 Sept 2024 | 3.7500 | 3.7500 | 3.1400 | 3.2000 | 3.2000 | 5,968,000 |
| 17 Sept 2024 | 2.9600 | 3.5300 | 2.9600 | 3.5300 | 3.5300 | 5,204,800 |
| 16 Sept 2024 | 3.0400 | 3.0700 | 2.7700 | 3.0600 | 3.0600 | 5,932,500 |
| 13 Sept 2024 | 2.2000 | 2.7800 | 2.1800 | 2.7700 | 2.7700 | 10,770,400 |
| 12 Sept 2024 | 2.1600 | 2.1700 | 2.0900 | 2.0900 | 2.0900 | 3,220,700 |
| 11 Sept 2024 | 2.1800 | 2.1900 | 2.0900 | 2.1200 | 2.1200 | 3,589,400 |
| 10 Sept 2024 | 2.2100 | 2.2500 | 2.0150 | 2.1600 | 2.1600 | 5,820,700 |
| 09 Sept 2024 | 2.3200 | 2.3300 | 2.0800 | 2.0900 | 2.0900 | 7,025,500 |
| 06 Sept 2024 | 2.6200 | 2.6200 | 2.3000 | 2.3200 | 2.3200 | 4,444,600 |
| 05 Sept 2024 | 2.5600 | 2.5650 | 2.4700 | 2.5000 | 2.5000 | 2,463,100 |
| 04 Sept 2024 | 2.4800 | 2.7000 | 2.4300 | 2.5600 | 2.5600 | 3,771,900 |
| 03 Sept 2024 | 2.3000 | 2.5850 | 2.2500 | 2.5400 | 2.5400 | 7,521,100 |
| 30 Aug 2024 | 2.9800 | 2.9900 | 2.7800 | 2.8100 | 2.8100 | 5,382,500 |
| 29 Aug 2024 | 3.6100 | 3.6300 | 2.5050 | 2.9100 | 2.9100 | 15,062,600 |
| 28 Aug 2024 | 3.9600 | 3.9900 | 3.8500 | 3.8500 | 3.8500 | 1,932,300 |
| 27 Aug 2024 | 4.0800 | 4.1100 | 3.9900 | 4.0000 | 4.0000 | 1,670,100 |
| 26 Aug 2024 | 4.0500 | 4.0950 | 4.0150 | 4.0800 | 4.0800 | 927,500 |
| 23 Aug 2024 | 3.9800 | 4.1400 | 3.9750 | 4.1100 | 4.1100 | 1,016,300 |
| 22 Aug 2024 | 4.1200 | 4.1300 | 3.9200 | 3.9600 | 3.9600 | 2,239,800 |
| 21 Aug 2024 | 4.2400 | 4.3900 | 4.2050 | 4.2200 | 4.2200 | 1,476,600 |
| 20 Aug 2024 | 4.2400 | 4.2600 | 4.0950 | 4.1700 | 4.1700 | 1,702,800 |
| 19 Aug 2024 | 4.0600 | 4.3600 | 4.0250 | 4.3100 | 4.3100 | 2,697,600 |
| 16 Aug 2024 | 4.2500 | 4.2950 | 4.0600 | 4.0700 | 4.0700 | 1,322,800 |
| 15 Aug 2024 | 4.1500 | 4.3200 | 4.1400 | 4.2400 | 4.2400 | 1,969,500 |
| 14 Aug 2024 | 4.0100 | 4.2350 | 4.0100 | 4.2200 | 4.2200 | 2,917,700 |
| 13 Aug 2024 | 3.8400 | 3.9900 | 3.8300 | 3.9800 | 3.9800 | 2,013,400 |
| 12 Aug 2024 | 4.1200 | 4.1700 | 3.7700 | 3.7800 | 3.7800 | 4,092,700 |
| 09 Aug 2024 | 4.1900 | 4.3000 | 3.9500 | 4.2400 | 4.2400 | 3,009,200 |
| 08 Aug 2024 | 4.0700 | 4.1300 | 3.9850 | 4.0700 | 4.0700 | 1,308,900 |
| 07 Aug 2024 | 4.2400 | 4.2500 | 4.0900 | 4.0900 | 4.0900 | 1,510,600 |
| 06 Aug 2024 | 4.1200 | 4.1860 | 4.0200 | 4.1100 | 4.1100 | 1,318,200 |
| 05 Aug 2024 | 3.8100 | 4.0100 | 3.7800 | 4.0000 | 4.0000 | 1,619,400 |
| 02 Aug 2024 | 4.1400 | 4.1900 | 4.0210 | 4.1000 | 4.1000 | 1,699,500 |
| 01 Aug 2024 | 4.3600 | 4.4000 | 4.0350 | 4.0800 | 4.0800 | 1,782,700 |
| 31 Jul 2024 | 4.2900 | 4.3850 | 4.2200 | 4.2200 | 4.2200 | 1,240,100 |
| 30 Jul 2024 | 4.2100 | 4.3450 | 4.1900 | 4.3200 | 4.3200 | 765,900 |
| 29 Jul 2024 | 4.3300 | 4.3700 | 4.1900 | 4.2800 | 4.2800 | 1,083,800 |
| 26 Jul 2024 | 4.1600 | 4.4100 | 4.1200 | 4.4100 | 4.4100 | 1,692,900 |
| 25 Jul 2024 | 4.1000 | 4.1900 | 4.0400 | 4.1200 | 4.1200 | 2,726,100 |
| 24 Jul 2024 | 4.2500 | 4.2800 | 4.1010 | 4.1100 | 4.1100 | 1,254,500 |
| 23 Jul 2024 | 4.3800 | 4.4400 | 4.2950 | 4.3400 | 4.3400 | 1,647,200 |
| 22 Jul 2024 | 4.6200 | 4.6550 | 4.4700 | 4.4900 | 4.4900 | 1,356,800 |
| 19 Jul 2024 | 4.5200 | 4.5700 | 4.4300 | 4.4800 | 4.4800 | 1,117,100 |
| 18 Jul 2024 | 4.7200 | 4.7400 | 4.2700 | 4.3500 | 4.3500 | 2,500,900 |
| 17 Jul 2024 | 4.8800 | 5.0200 | 4.8400 | 4.8800 | 4.8800 | 1,514,100 |
| 16 Jul 2024 | 5.0200 | 5.0800 | 4.9050 | 5.0400 | 5.0400 | 1,792,900 |
| 15 Jul 2024 | 4.8000 | 4.9600 | 4.7500 | 4.9600 | 4.9600 | 1,068,700 |
| 12 Jul 2024 | 4.6100 | 4.8600 | 4.5900 | 4.8600 | 4.8600 | 1,983,800 |
| 11 Jul 2024 | 4.7000 | 4.8050 | 4.6400 | 4.7400 | 4.7400 | 1,260,200 |
| 10 Jul 2024 | 4.8900 | 4.9300 | 4.6450 | 4.6600 | 4.6600 | 1,622,500 |
| 09 Jul 2024 | 4.7500 | 4.9400 | 4.7200 | 4.8100 | 4.8100 | 2,208,700 |
| 08 Jul 2024 | 4.4000 | 4.7200 | 4.4000 | 4.6700 | 4.6700 | 1,907,000 |
| 05 Jul 2024 | 4.2900 | 4.5250 | 4.1050 | 4.4300 | 4.4300 | 3,366,500 |
| 03 Jul 2024 | 4.0300 | 4.1700 | 4.0300 | 4.1300 | 4.1300 | 1,836,000 |
| 02 Jul 2024 | 3.8700 | 3.9100 | 3.7000 | 3.8400 | 3.8400 | 3,156,300 |
| 01 Jul 2024 | 3.9500 | 4.0050 | 3.8700 | 3.8700 | 3.8700 | 2,078,800 |
| 28 Jun 2024 | 4.1000 | 4.1200 | 3.9350 | 4.0000 | 4.0000 | 3,020,400 |
| 27 Jun 2024 | 4.0000 | 4.2800 | 3.9900 | 4.2700 | 4.2700 | 1,940,400 |
| 26 Jun 2024 | 4.0800 | 4.1100 | 4.0000 | 4.0000 | 4.0000 | 2,356,300 |
| 25 Jun 2024 | 4.3900 | 4.3900 | 4.2300 | 4.2700 | 4.2700 | 1,175,900 |
| 24 Jun 2024 | 4.3400 | 4.4600 | 4.3300 | 4.4100 | 4.4100 | 1,157,300 |
| 21 Jun 2024 | 4.3300 | 4.4000 | 4.1950 | 4.2600 | 4.2600 | 2,143,500 |
| 20 Jun 2024 | 4.6100 | 4.6500 | 4.2500 | 4.2700 | 4.2700 | 3,264,800 |
| 18 Jun 2024 | 4.9400 | 4.9800 | 4.6800 | 4.6800 | 4.6800 | 1,940,900 |
| 17 Jun 2024 | 4.9500 | 5.0400 | 4.9200 | 4.9500 | 4.9500 | 1,187,600 |
| 14 Jun 2024 | 5.0600 | 5.1800 | 5.0200 | 5.1000 | 5.1000 | 1,918,600 |
| 13 Jun 2024 | 5.0800 | 5.1800 | 5.0100 | 5.1400 | 5.1400 | 1,664,500 |
| 12 Jun 2024 | 5.3000 | 5.3200 | 5.1000 | 5.1300 | 5.1300 | 1,569,800 |
| 11 Jun 2024 | 5.1700 | 5.3300 | 5.1700 | 5.3100 | 5.3100 | 943,600 |
| 10 Jun 2024 | 5.1400 | 5.1900 | 5.1000 | 5.1100 | 5.1100 | 1,087,700 |
| 07 Jun 2024 | 5.3300 | 5.3500 | 5.0900 | 5.1700 | 5.1700 | 1,963,600 |
| 06 Jun 2024 | 5.4300 | 5.5100 | 5.3600 | 5.5000 | 5.5000 | 1,016,700 |
| 05 Jun 2024 | 5.2500 | 5.4500 | 5.2300 | 5.3200 | 5.3200 | 1,775,600 |
| 04 Jun 2024 | 5.2500 | 5.3050 | 5.1500 | 5.2000 | 5.2000 | 1,112,500 |
| 03 Jun 2024 | 5.3700 | 5.4300 | 5.2550 | 5.3800 | 5.3800 | 1,686,700 |
| 31 May 2024 | 5.4100 | 5.5200 | 5.2450 | 5.4500 | 5.4500 | 2,391,000 |
| 30 May 2024 | 5.3400 | 5.5400 | 5.3030 | 5.5400 | 5.5400 | 1,347,500 |
| 29 May 2024 | 5.4500 | 5.5350 | 5.2800 | 5.3200 | 5.3200 | 2,086,800 |
| 28 May 2024 | 5.8400 | 5.9000 | 5.5400 | 5.5800 | 5.5800 | 2,946,000 |
| 24 May 2024 | 6.2200 | 6.2900 | 5.8700 | 5.9600 | 5.9600 | 2,820,200 |
| 23 May 2024 | 5.8300 | 5.8800 | 5.6700 | 5.6700 | 5.6700 | 1,250,400 |
| 22 May 2024 | 5.9100 | 5.9300 | 5.7600 | 5.7600 | 5.7600 | 1,403,000 |
| 21 May 2024 | 6.0100 | 6.0800 | 5.9200 | 6.0800 | 6.0800 | 1,158,300 |
| 20 May 2024 | 5.8200 | 6.0800 | 5.7400 | 6.0000 | 6.0000 | 1,402,200 |
| 17 May 2024 | 5.8800 | 5.9450 | 5.8000 | 5.9100 | 5.9100 | 1,115,700 |
| 16 May 2024 | 6.2600 | 6.2800 | 5.8800 | 5.9000 | 5.9000 | 2,503,300 |
| 15 May 2024 | 6.4200 | 6.4300 | 6.2650 | 6.2800 | 6.2800 | 1,289,300 |
| 14 May 2024 | 6.6200 | 6.6400 | 6.3400 | 6.3900 | 6.3900 | 1,863,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.