Azul S.A. (AZUL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EST. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 10.00 | 10.06 | 9.90 | 10.01 | 10.01 | 516,818 |
| 05 Dec 2023 | 9.64 | 9.73 | 9.33 | 9.65 | 9.65 | 1,526,500 |
| 04 Dec 2023 | 9.96 | 10.03 | 9.62 | 9.68 | 9.68 | 1,426,400 |
| 01 Dec 2023 | 10.34 | 10.58 | 10.22 | 10.40 | 10.40 | 910,100 |
| 30 Nov 2023 | 10.56 | 10.56 | 10.26 | 10.36 | 10.36 | 1,725,600 |
| 29 Nov 2023 | 10.85 | 11.11 | 10.63 | 10.67 | 10.67 | 1,054,600 |
| 28 Nov 2023 | 10.73 | 11.01 | 10.66 | 10.93 | 10.93 | 776,600 |
| 27 Nov 2023 | 10.54 | 10.75 | 10.42 | 10.74 | 10.74 | 707,600 |
| 24 Nov 2023 | 10.43 | 10.76 | 10.37 | 10.66 | 10.66 | 451,900 |
| 22 Nov 2023 | 10.81 | 10.99 | 10.56 | 10.58 | 10.58 | 1,309,200 |
| 21 Nov 2023 | 10.64 | 10.77 | 10.32 | 10.44 | 10.44 | 1,010,800 |
| 20 Nov 2023 | 10.67 | 10.84 | 10.61 | 10.81 | 10.81 | 873,800 |
| 17 Nov 2023 | 10.58 | 10.90 | 10.51 | 10.65 | 10.65 | 1,317,100 |
| 16 Nov 2023 | 10.67 | 10.87 | 10.19 | 10.47 | 10.47 | 2,349,900 |
| 15 Nov 2023 | 10.40 | 11.26 | 10.39 | 10.66 | 10.66 | 1,943,800 |
| 14 Nov 2023 | 10.06 | 10.37 | 9.88 | 10.32 | 10.32 | 2,699,700 |
| 13 Nov 2023 | 9.41 | 9.49 | 9.20 | 9.38 | 9.38 | 1,596,100 |
| 10 Nov 2023 | 9.32 | 9.52 | 9.11 | 9.31 | 9.31 | 2,601,300 |
| 09 Nov 2023 | 9.09 | 9.37 | 8.76 | 8.86 | 8.86 | 2,402,500 |
| 08 Nov 2023 | 9.04 | 9.06 | 8.67 | 8.86 | 8.86 | 2,057,600 |
| 07 Nov 2023 | 8.35 | 8.82 | 8.24 | 8.77 | 8.77 | 1,629,000 |
| 06 Nov 2023 | 8.72 | 8.73 | 8.17 | 8.20 | 8.20 | 1,257,500 |
| 03 Nov 2023 | 8.38 | 8.65 | 8.36 | 8.64 | 8.64 | 1,395,700 |
| 02 Nov 2023 | 7.96 | 8.13 | 7.80 | 7.99 | 7.99 | 928,900 |
| 01 Nov 2023 | 7.67 | 7.81 | 7.57 | 7.79 | 7.79 | 1,178,200 |
| 31 Oct 2023 | 7.10 | 7.62 | 7.09 | 7.60 | 7.60 | 1,686,300 |
| 30 Oct 2023 | 7.73 | 7.76 | 7.28 | 7.33 | 7.33 | 1,446,600 |
| 27 Oct 2023 | 8.20 | 8.24 | 7.58 | 7.59 | 7.59 | 1,362,400 |
| 26 Oct 2023 | 7.88 | 8.10 | 7.82 | 7.99 | 7.99 | 2,175,300 |
| 25 Oct 2023 | 7.92 | 8.09 | 7.64 | 7.66 | 7.66 | 2,445,500 |
| 24 Oct 2023 | 7.89 | 7.96 | 7.71 | 7.87 | 7.87 | 1,021,900 |
| 23 Oct 2023 | 7.24 | 7.83 | 7.19 | 7.72 | 7.72 | 1,136,500 |
| 20 Oct 2023 | 7.52 | 7.62 | 7.32 | 7.34 | 7.34 | 1,018,400 |
| 19 Oct 2023 | 7.70 | 7.90 | 7.57 | 7.58 | 7.58 | 1,231,400 |
| 18 Oct 2023 | 7.78 | 7.79 | 7.45 | 7.64 | 7.64 | 1,263,300 |
| 17 Oct 2023 | 7.95 | 8.20 | 7.88 | 8.01 | 8.01 | 604,900 |
| 16 Oct 2023 | 7.76 | 8.06 | 7.70 | 8.06 | 8.06 | 932,300 |
| 13 Oct 2023 | 7.74 | 7.84 | 7.59 | 7.62 | 7.62 | 1,221,400 |
| 12 Oct 2023 | 8.04 | 8.04 | 7.57 | 7.73 | 7.73 | 759,400 |
| 11 Oct 2023 | 7.94 | 8.16 | 7.89 | 8.06 | 8.06 | 1,271,200 |
| 10 Oct 2023 | 7.59 | 7.89 | 7.47 | 7.83 | 7.83 | 2,278,800 |
| 09 Oct 2023 | 7.09 | 7.29 | 6.93 | 7.20 | 7.20 | 1,323,200 |
| 06 Oct 2023 | 7.27 | 7.50 | 7.04 | 7.41 | 7.41 | 1,284,200 |
| 05 Oct 2023 | 8.05 | 8.14 | 7.45 | 7.51 | 7.51 | 964,200 |
| 04 Oct 2023 | 7.60 | 7.82 | 7.49 | 7.68 | 7.68 | 937,100 |
| 03 Oct 2023 | 7.97 | 8.10 | 7.43 | 7.50 | 7.50 | 2,082,500 |
| 02 Oct 2023 | 8.50 | 8.55 | 8.02 | 8.05 | 8.05 | 954,100 |
| 29 Sept 2023 | 8.63 | 8.80 | 8.48 | 8.59 | 8.59 | 1,012,800 |
| 28 Sept 2023 | 8.07 | 8.44 | 8.00 | 8.35 | 8.35 | 944,000 |
| 27 Sept 2023 | 8.36 | 8.38 | 7.96 | 8.17 | 8.17 | 1,692,500 |
| 26 Sept 2023 | 8.39 | 8.53 | 8.31 | 8.32 | 8.32 | 861,000 |
| 25 Sept 2023 | 8.56 | 8.56 | 8.31 | 8.44 | 8.44 | 1,094,100 |
| 22 Sept 2023 | 8.80 | 8.95 | 8.66 | 8.72 | 8.72 | 1,263,600 |
| 21 Sept 2023 | 9.03 | 9.24 | 8.82 | 8.84 | 8.84 | 1,421,700 |
| 20 Sept 2023 | 9.07 | 9.57 | 9.06 | 9.25 | 9.25 | 3,667,800 |
| 19 Sept 2023 | 8.48 | 8.49 | 8.22 | 8.27 | 8.27 | 733,600 |
| 18 Sept 2023 | 8.45 | 8.80 | 8.24 | 8.58 | 8.58 | 1,117,000 |
| 15 Sept 2023 | 7.90 | 8.17 | 7.86 | 8.17 | 8.17 | 1,474,900 |
| 14 Sept 2023 | 8.29 | 8.37 | 7.99 | 8.03 | 8.03 | 1,126,700 |
| 13 Sept 2023 | 8.21 | 8.59 | 8.21 | 8.37 | 8.37 | 995,400 |
| 12 Sept 2023 | 8.24 | 8.48 | 8.23 | 8.25 | 8.25 | 758,200 |
| 11 Sept 2023 | 8.28 | 8.30 | 8.04 | 8.24 | 8.24 | 1,046,800 |
| 08 Sept 2023 | 8.13 | 8.21 | 8.05 | 8.20 | 8.20 | 1,219,800 |
| 07 Sept 2023 | 8.26 | 8.26 | 7.98 | 8.06 | 8.06 | 876,900 |
| 06 Sept 2023 | 8.41 | 8.64 | 8.26 | 8.32 | 8.32 | 1,551,700 |
| 05 Sept 2023 | 8.67 | 8.70 | 8.43 | 8.47 | 8.47 | 1,718,000 |
| 01 Sept 2023 | 8.99 | 9.12 | 8.90 | 9.00 | 9.00 | 948,700 |
| 31 Aug 2023 | 8.91 | 8.94 | 8.66 | 8.69 | 8.69 | 1,551,500 |
| 30 Aug 2023 | 9.17 | 9.40 | 9.17 | 9.22 | 9.22 | 928,000 |
| 29 Aug 2023 | 8.97 | 9.30 | 8.91 | 9.20 | 9.20 | 1,043,600 |
| 28 Aug 2023 | 9.17 | 9.19 | 8.88 | 9.09 | 9.09 | 1,465,700 |
| 25 Aug 2023 | 9.23 | 9.31 | 9.08 | 9.19 | 9.19 | 1,114,500 |
| 24 Aug 2023 | 9.83 | 9.90 | 9.33 | 9.37 | 9.37 | 1,409,300 |
| 23 Aug 2023 | 9.71 | 10.11 | 9.69 | 9.97 | 9.97 | 1,078,500 |
| 22 Aug 2023 | 9.71 | 9.82 | 9.28 | 9.68 | 9.68 | 1,473,300 |
| 21 Aug 2023 | 9.45 | 9.50 | 9.26 | 9.39 | 9.39 | 1,069,200 |
| 18 Aug 2023 | 8.99 | 9.60 | 8.94 | 9.56 | 9.56 | 1,403,300 |
| 17 Aug 2023 | 9.40 | 9.40 | 9.11 | 9.14 | 9.14 | 981,400 |
| 16 Aug 2023 | 9.33 | 9.51 | 9.22 | 9.35 | 9.35 | 1,331,200 |
| 15 Aug 2023 | 9.78 | 9.89 | 9.30 | 9.43 | 9.43 | 2,065,400 |
| 14 Aug 2023 | 10.13 | 10.43 | 10.07 | 10.23 | 10.23 | 889,900 |
| 11 Aug 2023 | 11.01 | 11.03 | 10.38 | 10.40 | 10.40 | 1,619,900 |
| 10 Aug 2023 | 10.67 | 11.18 | 10.65 | 11.17 | 11.17 | 2,261,700 |
| 09 Aug 2023 | 10.51 | 10.51 | 10.06 | 10.07 | 10.07 | 1,262,600 |
| 08 Aug 2023 | 10.34 | 10.73 | 10.27 | 10.70 | 10.70 | 729,600 |
| 07 Aug 2023 | 10.45 | 10.54 | 10.30 | 10.53 | 10.53 | 570,400 |
| 04 Aug 2023 | 10.74 | 10.91 | 10.47 | 10.55 | 10.55 | 1,013,700 |
| 03 Aug 2023 | 10.74 | 10.89 | 10.45 | 10.47 | 10.47 | 1,196,100 |
| 02 Aug 2023 | 10.88 | 10.94 | 10.64 | 10.81 | 10.81 | 1,153,400 |
| 01 Aug 2023 | 10.96 | 11.16 | 10.74 | 11.03 | 11.03 | 1,059,900 |
| 31 Jul 2023 | 11.24 | 11.48 | 11.02 | 11.14 | 11.14 | 932,000 |
| 28 Jul 2023 | 11.18 | 11.34 | 10.88 | 11.04 | 11.04 | 1,024,000 |
| 27 Jul 2023 | 11.90 | 11.99 | 11.03 | 11.09 | 11.09 | 1,728,000 |
| 26 Jul 2023 | 11.52 | 11.78 | 11.21 | 11.66 | 11.66 | 1,431,900 |
| 25 Jul 2023 | 12.09 | 12.16 | 11.41 | 11.63 | 11.63 | 1,504,200 |
| 24 Jul 2023 | 11.59 | 12.11 | 11.31 | 11.90 | 11.90 | 2,910,300 |
| 21 Jul 2023 | 11.08 | 11.60 | 10.96 | 11.59 | 11.59 | 2,546,200 |
| 20 Jul 2023 | 10.80 | 10.87 | 10.45 | 10.52 | 10.52 | 1,330,800 |
| 19 Jul 2023 | 10.71 | 10.87 | 10.59 | 10.78 | 10.78 | 1,332,700 |
| 18 Jul 2023 | 10.84 | 11.14 | 10.67 | 10.71 | 10.71 | 1,587,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.