New Zealand markets open in 2 hours 36 minutes

Azul S.A. (AZUL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.01+0.36 (+3.73%)
As of 01:20PM EST. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202310.0010.069.9010.0110.01516,818
05 Dec 20239.649.739.339.659.651,526,500
04 Dec 20239.9610.039.629.689.681,426,400
01 Dec 202310.3410.5810.2210.4010.40910,100
30 Nov 202310.5610.5610.2610.3610.361,725,600
29 Nov 202310.8511.1110.6310.6710.671,054,600
28 Nov 202310.7311.0110.6610.9310.93776,600
27 Nov 202310.5410.7510.4210.7410.74707,600
24 Nov 202310.4310.7610.3710.6610.66451,900
22 Nov 202310.8110.9910.5610.5810.581,309,200
21 Nov 202310.6410.7710.3210.4410.441,010,800
20 Nov 202310.6710.8410.6110.8110.81873,800
17 Nov 202310.5810.9010.5110.6510.651,317,100
16 Nov 202310.6710.8710.1910.4710.472,349,900
15 Nov 202310.4011.2610.3910.6610.661,943,800
14 Nov 202310.0610.379.8810.3210.322,699,700
13 Nov 20239.419.499.209.389.381,596,100
10 Nov 20239.329.529.119.319.312,601,300
09 Nov 20239.099.378.768.868.862,402,500
08 Nov 20239.049.068.678.868.862,057,600
07 Nov 20238.358.828.248.778.771,629,000
06 Nov 20238.728.738.178.208.201,257,500
03 Nov 20238.388.658.368.648.641,395,700
02 Nov 20237.968.137.807.997.99928,900
01 Nov 20237.677.817.577.797.791,178,200
31 Oct 20237.107.627.097.607.601,686,300
30 Oct 20237.737.767.287.337.331,446,600
27 Oct 20238.208.247.587.597.591,362,400
26 Oct 20237.888.107.827.997.992,175,300
25 Oct 20237.928.097.647.667.662,445,500
24 Oct 20237.897.967.717.877.871,021,900
23 Oct 20237.247.837.197.727.721,136,500
20 Oct 20237.527.627.327.347.341,018,400
19 Oct 20237.707.907.577.587.581,231,400
18 Oct 20237.787.797.457.647.641,263,300
17 Oct 20237.958.207.888.018.01604,900
16 Oct 20237.768.067.708.068.06932,300
13 Oct 20237.747.847.597.627.621,221,400
12 Oct 20238.048.047.577.737.73759,400
11 Oct 20237.948.167.898.068.061,271,200
10 Oct 20237.597.897.477.837.832,278,800
09 Oct 20237.097.296.937.207.201,323,200
06 Oct 20237.277.507.047.417.411,284,200
05 Oct 20238.058.147.457.517.51964,200
04 Oct 20237.607.827.497.687.68937,100
03 Oct 20237.978.107.437.507.502,082,500
02 Oct 20238.508.558.028.058.05954,100
29 Sept 20238.638.808.488.598.591,012,800
28 Sept 20238.078.448.008.358.35944,000
27 Sept 20238.368.387.968.178.171,692,500
26 Sept 20238.398.538.318.328.32861,000
25 Sept 20238.568.568.318.448.441,094,100
22 Sept 20238.808.958.668.728.721,263,600
21 Sept 20239.039.248.828.848.841,421,700
20 Sept 20239.079.579.069.259.253,667,800
19 Sept 20238.488.498.228.278.27733,600
18 Sept 20238.458.808.248.588.581,117,000
15 Sept 20237.908.177.868.178.171,474,900
14 Sept 20238.298.377.998.038.031,126,700
13 Sept 20238.218.598.218.378.37995,400
12 Sept 20238.248.488.238.258.25758,200
11 Sept 20238.288.308.048.248.241,046,800
08 Sept 20238.138.218.058.208.201,219,800
07 Sept 20238.268.267.988.068.06876,900
06 Sept 20238.418.648.268.328.321,551,700
05 Sept 20238.678.708.438.478.471,718,000
01 Sept 20238.999.128.909.009.00948,700
31 Aug 20238.918.948.668.698.691,551,500
30 Aug 20239.179.409.179.229.22928,000
29 Aug 20238.979.308.919.209.201,043,600
28 Aug 20239.179.198.889.099.091,465,700
25 Aug 20239.239.319.089.199.191,114,500
24 Aug 20239.839.909.339.379.371,409,300
23 Aug 20239.7110.119.699.979.971,078,500
22 Aug 20239.719.829.289.689.681,473,300
21 Aug 20239.459.509.269.399.391,069,200
18 Aug 20238.999.608.949.569.561,403,300
17 Aug 20239.409.409.119.149.14981,400
16 Aug 20239.339.519.229.359.351,331,200
15 Aug 20239.789.899.309.439.432,065,400
14 Aug 202310.1310.4310.0710.2310.23889,900
11 Aug 202311.0111.0310.3810.4010.401,619,900
10 Aug 202310.6711.1810.6511.1711.172,261,700
09 Aug 202310.5110.5110.0610.0710.071,262,600
08 Aug 202310.3410.7310.2710.7010.70729,600
07 Aug 202310.4510.5410.3010.5310.53570,400
04 Aug 202310.7410.9110.4710.5510.551,013,700
03 Aug 202310.7410.8910.4510.4710.471,196,100
02 Aug 202310.8810.9410.6410.8110.811,153,400
01 Aug 202310.9611.1610.7411.0311.031,059,900
31 Jul 202311.2411.4811.0211.1411.14932,000
28 Jul 202311.1811.3410.8811.0411.041,024,000
27 Jul 202311.9011.9911.0311.0911.091,728,000
26 Jul 202311.5211.7811.2111.6611.661,431,900
25 Jul 202312.0912.1611.4111.6311.631,504,200
24 Jul 202311.5912.1111.3111.9011.902,910,300
21 Jul 202311.0811.6010.9611.5911.592,546,200
20 Jul 202310.8010.8710.4510.5210.521,330,800
19 Jul 202310.7110.8710.5910.7810.781,332,700
18 Jul 202310.8411.1410.6710.7110.711,587,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...