New Zealand markets closed

Azul S.A. (AZUL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.86+0.35 (+2.41%)
At close: 04:00PM EST
14.54 -0.32 (-2.15%)
After hours: 06:49PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202214.5814.9614.3214.8614.861,922,300
24 Jan 202214.5614.7714.0914.5114.513,126,600
21 Jan 202215.0215.4714.8015.0915.094,235,300
20 Jan 202214.4715.3114.3314.9414.942,736,300
19 Jan 202214.2514.4113.8913.9613.961,434,300
18 Jan 202213.8314.2013.7313.8013.801,812,900
14 Jan 202213.9214.3313.8114.3214.321,462,800
13 Jan 202213.8314.5213.7214.1514.152,870,600
12 Jan 202213.5613.9413.3913.9413.942,452,700
11 Jan 202212.5513.2412.5113.2413.241,874,400
10 Jan 202212.5612.6612.1812.5312.532,034,700
07 Jan 202212.3112.8812.3012.8012.802,012,000
06 Jan 202211.7112.2011.3112.1812.182,946,100
05 Jan 202212.6012.9511.7811.8011.802,500,000
04 Jan 202212.9013.1212.7612.9012.901,744,700
03 Jan 202212.8513.4512.6712.9912.992,171,200
31 Dec 202113.1413.5613.1413.2013.20777,100
30 Dec 202112.8513.2612.8513.1813.181,694,500
29 Dec 202113.4613.5012.6112.6112.612,097,800
28 Dec 202113.6813.8713.5913.7213.721,035,700
27 Dec 202113.8014.0213.6713.7213.721,506,600
23 Dec 202114.0514.2413.8914.0714.071,214,000
22 Dec 202113.7914.3613.6514.2214.221,346,300
21 Dec 202112.8513.8912.8213.8413.842,465,900
20 Dec 202112.9113.1212.6512.8712.872,047,700
17 Dec 202112.8713.6412.6913.4313.431,498,500
16 Dec 202113.5413.6413.1113.2013.201,336,800
15 Dec 202113.1513.4712.6013.4513.452,345,200
14 Dec 202113.0913.5713.0513.2513.252,062,600
13 Dec 202113.7713.7813.1613.2513.251,571,700
10 Dec 202114.0014.1013.7313.8413.842,306,600
09 Dec 202113.8714.0313.6313.9813.981,933,200
08 Dec 202113.7214.4913.6514.1614.164,146,700
07 Dec 202113.6113.6313.0913.2413.242,418,400
06 Dec 202112.1613.2611.9513.1013.103,503,600
03 Dec 202112.5812.6411.7311.9111.913,195,600
02 Dec 202111.5411.9811.4611.9411.942,332,100
01 Dec 202112.7512.8611.5111.5311.532,367,700
30 Nov 202112.2812.5811.7612.5812.582,452,600
29 Nov 202112.8012.9712.4212.7012.702,188,100
26 Nov 202113.4813.5412.6013.1713.173,697,800
24 Nov 202114.2714.7914.1214.2514.252,409,100
23 Nov 202114.4214.7613.9114.4414.441,368,100
22 Nov 202115.3715.4414.4714.6114.611,404,000
19 Nov 202114.9915.1914.7314.9214.921,613,400
18 Nov 202115.4115.4114.5914.8814.88961,500
17 Nov 202115.5615.8114.7815.1415.141,427,500
16 Nov 202115.5515.6315.0315.2615.261,376,000
15 Nov 202116.0516.4716.0216.1116.111,169,600
12 Nov 202116.0816.3115.7415.9315.932,326,900
11 Nov 202115.6216.6015.4616.1816.183,689,100
10 Nov 202115.2315.4014.4414.5214.521,976,000
09 Nov 202115.4915.6515.1715.2915.291,490,400
08 Nov 202115.1715.3915.1115.3015.301,994,200
05 Nov 202114.8915.7814.8815.4815.483,574,000
04 Nov 202114.6714.8113.8714.0514.051,468,400
03 Nov 202114.3315.1014.1314.9014.901,930,200
02 Nov 202114.4114.4213.8614.1014.101,464,400
01 Nov 202113.8114.5313.6114.4514.452,675,000
29 Oct 202114.0014.0213.2113.2313.234,478,500
28 Oct 202114.0614.3613.9013.9113.912,842,100
27 Oct 202114.6315.0114.1214.3114.312,253,700
26 Oct 202115.6215.6914.5414.5814.582,967,500
25 Oct 202116.1116.1415.6116.0116.011,802,700
22 Oct 202115.2515.7714.2415.7115.715,932,300
21 Oct 202116.0716.5515.7115.8815.882,431,200
20 Oct 202116.6616.9516.4316.7116.712,398,200
19 Oct 202118.2018.2416.5016.6116.614,070,200
18 Oct 202119.0619.1018.3918.7918.791,695,300
15 Oct 202119.2919.9319.1519.6719.671,264,600
14 Oct 202119.4519.5218.9819.1819.181,025,500
13 Oct 202119.1119.2018.7619.0719.071,087,400
12 Oct 202119.2119.3318.8618.8918.89718,100
11 Oct 202119.1519.3818.9719.0019.001,226,900
08 Oct 202119.8420.0119.4519.5219.521,027,100
07 Oct 202119.3719.6819.2419.3219.321,167,500
06 Oct 202119.0719.7718.9119.5519.551,370,300
05 Oct 202120.3120.4219.8719.9019.901,253,500
04 Oct 202121.5421.5720.3020.4920.491,295,800
01 Oct 202120.7521.8420.7521.7421.741,069,400
30 Sep 202120.4820.5519.9320.0620.06816,000
29 Sep 202120.5321.0320.2320.4620.46778,200
28 Sep 202121.1621.3920.3320.3720.371,099,800
27 Sep 202121.8022.0021.3321.4421.441,173,700
24 Sep 202121.1821.6021.1321.5821.58782,200
23 Sep 202121.0921.8221.0721.4721.471,361,000
22 Sep 202119.5221.1919.5220.7520.751,489,200
21 Sep 202119.1219.3718.7019.2619.261,307,500
20 Sep 202119.5319.7018.7218.9418.94926,900
17 Sep 202119.9720.1319.5819.7519.751,059,400
16 Sep 202119.7420.2419.7219.9719.97942,200
15 Sep 202120.2820.3119.8919.9919.99559,800
14 Sep 202120.6720.6719.9820.1220.12528,500
13 Sep 202120.3820.8420.0020.5420.541,143,800
10 Sep 202120.6820.7919.7920.0220.021,749,800
09 Sep 202119.6420.5019.4720.0920.092,334,200
08 Sep 202121.0321.0919.4519.4619.461,347,000
07 Sep 202121.0321.9020.9221.5421.54526,100
03 Sep 202121.6021.6020.9521.0821.08455,900
02 Sep 202121.5722.1121.1821.6121.611,021,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...