Mail

New Zealand markets closed

NZX 50
12,185.65
+57.44(+0.47%)
NZD/USD
0.6687
-0.0004(-0.06%)
NZD/EUR
0.5912
-0.0001(-0.02%)
ALL ORDS
7,248.10
-193.40(-2.60%)
ASX 200
6,961.60
-177.90(-2.49%)
OIL
85.15
-0.45(-0.53%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jan 2022	14.58	14.96	14.32	14.86	14.86	1,922,300
24 Jan 2022	14.56	14.77	14.09	14.51	14.51	3,126,600
21 Jan 2022	15.02	15.47	14.80	15.09	15.09	4,235,300
20 Jan 2022	14.47	15.31	14.33	14.94	14.94	2,736,300
19 Jan 2022	14.25	14.41	13.89	13.96	13.96	1,434,300
18 Jan 2022	13.83	14.20	13.73	13.80	13.80	1,812,900
14 Jan 2022	13.92	14.33	13.81	14.32	14.32	1,462,800
13 Jan 2022	13.83	14.52	13.72	14.15	14.15	2,870,600
12 Jan 2022	13.56	13.94	13.39	13.94	13.94	2,452,700
11 Jan 2022	12.55	13.24	12.51	13.24	13.24	1,874,400
10 Jan 2022	12.56	12.66	12.18	12.53	12.53	2,034,700
07 Jan 2022	12.31	12.88	12.30	12.80	12.80	2,012,000
06 Jan 2022	11.71	12.20	11.31	12.18	12.18	2,946,100
05 Jan 2022	12.60	12.95	11.78	11.80	11.80	2,500,000
04 Jan 2022	12.90	13.12	12.76	12.90	12.90	1,744,700
03 Jan 2022	12.85	13.45	12.67	12.99	12.99	2,171,200
31 Dec 2021	13.14	13.56	13.14	13.20	13.20	777,100
30 Dec 2021	12.85	13.26	12.85	13.18	13.18	1,694,500
29 Dec 2021	13.46	13.50	12.61	12.61	12.61	2,097,800
28 Dec 2021	13.68	13.87	13.59	13.72	13.72	1,035,700
27 Dec 2021	13.80	14.02	13.67	13.72	13.72	1,506,600
23 Dec 2021	14.05	14.24	13.89	14.07	14.07	1,214,000
22 Dec 2021	13.79	14.36	13.65	14.22	14.22	1,346,300
21 Dec 2021	12.85	13.89	12.82	13.84	13.84	2,465,900
20 Dec 2021	12.91	13.12	12.65	12.87	12.87	2,047,700
17 Dec 2021	12.87	13.64	12.69	13.43	13.43	1,498,500
16 Dec 2021	13.54	13.64	13.11	13.20	13.20	1,336,800
15 Dec 2021	13.15	13.47	12.60	13.45	13.45	2,345,200
14 Dec 2021	13.09	13.57	13.05	13.25	13.25	2,062,600
13 Dec 2021	13.77	13.78	13.16	13.25	13.25	1,571,700
10 Dec 2021	14.00	14.10	13.73	13.84	13.84	2,306,600
09 Dec 2021	13.87	14.03	13.63	13.98	13.98	1,933,200
08 Dec 2021	13.72	14.49	13.65	14.16	14.16	4,146,700
07 Dec 2021	13.61	13.63	13.09	13.24	13.24	2,418,400
06 Dec 2021	12.16	13.26	11.95	13.10	13.10	3,503,600
03 Dec 2021	12.58	12.64	11.73	11.91	11.91	3,195,600
02 Dec 2021	11.54	11.98	11.46	11.94	11.94	2,332,100
01 Dec 2021	12.75	12.86	11.51	11.53	11.53	2,367,700
30 Nov 2021	12.28	12.58	11.76	12.58	12.58	2,452,600
29 Nov 2021	12.80	12.97	12.42	12.70	12.70	2,188,100
26 Nov 2021	13.48	13.54	12.60	13.17	13.17	3,697,800
24 Nov 2021	14.27	14.79	14.12	14.25	14.25	2,409,100
23 Nov 2021	14.42	14.76	13.91	14.44	14.44	1,368,100
22 Nov 2021	15.37	15.44	14.47	14.61	14.61	1,404,000
19 Nov 2021	14.99	15.19	14.73	14.92	14.92	1,613,400
18 Nov 2021	15.41	15.41	14.59	14.88	14.88	961,500
17 Nov 2021	15.56	15.81	14.78	15.14	15.14	1,427,500
16 Nov 2021	15.55	15.63	15.03	15.26	15.26	1,376,000
15 Nov 2021	16.05	16.47	16.02	16.11	16.11	1,169,600
12 Nov 2021	16.08	16.31	15.74	15.93	15.93	2,326,900
11 Nov 2021	15.62	16.60	15.46	16.18	16.18	3,689,100
10 Nov 2021	15.23	15.40	14.44	14.52	14.52	1,976,000
09 Nov 2021	15.49	15.65	15.17	15.29	15.29	1,490,400
08 Nov 2021	15.17	15.39	15.11	15.30	15.30	1,994,200
05 Nov 2021	14.89	15.78	14.88	15.48	15.48	3,574,000
04 Nov 2021	14.67	14.81	13.87	14.05	14.05	1,468,400
03 Nov 2021	14.33	15.10	14.13	14.90	14.90	1,930,200
02 Nov 2021	14.41	14.42	13.86	14.10	14.10	1,464,400
01 Nov 2021	13.81	14.53	13.61	14.45	14.45	2,675,000
29 Oct 2021	14.00	14.02	13.21	13.23	13.23	4,478,500
28 Oct 2021	14.06	14.36	13.90	13.91	13.91	2,842,100
27 Oct 2021	14.63	15.01	14.12	14.31	14.31	2,253,700
26 Oct 2021	15.62	15.69	14.54	14.58	14.58	2,967,500
25 Oct 2021	16.11	16.14	15.61	16.01	16.01	1,802,700
22 Oct 2021	15.25	15.77	14.24	15.71	15.71	5,932,300
21 Oct 2021	16.07	16.55	15.71	15.88	15.88	2,431,200
20 Oct 2021	16.66	16.95	16.43	16.71	16.71	2,398,200
19 Oct 2021	18.20	18.24	16.50	16.61	16.61	4,070,200
18 Oct 2021	19.06	19.10	18.39	18.79	18.79	1,695,300
15 Oct 2021	19.29	19.93	19.15	19.67	19.67	1,264,600
14 Oct 2021	19.45	19.52	18.98	19.18	19.18	1,025,500
13 Oct 2021	19.11	19.20	18.76	19.07	19.07	1,087,400
12 Oct 2021	19.21	19.33	18.86	18.89	18.89	718,100
11 Oct 2021	19.15	19.38	18.97	19.00	19.00	1,226,900
08 Oct 2021	19.84	20.01	19.45	19.52	19.52	1,027,100
07 Oct 2021	19.37	19.68	19.24	19.32	19.32	1,167,500
06 Oct 2021	19.07	19.77	18.91	19.55	19.55	1,370,300
05 Oct 2021	20.31	20.42	19.87	19.90	19.90	1,253,500
04 Oct 2021	21.54	21.57	20.30	20.49	20.49	1,295,800
01 Oct 2021	20.75	21.84	20.75	21.74	21.74	1,069,400
30 Sep 2021	20.48	20.55	19.93	20.06	20.06	816,000
29 Sep 2021	20.53	21.03	20.23	20.46	20.46	778,200
28 Sep 2021	21.16	21.39	20.33	20.37	20.37	1,099,800
27 Sep 2021	21.80	22.00	21.33	21.44	21.44	1,173,700
24 Sep 2021	21.18	21.60	21.13	21.58	21.58	782,200
23 Sep 2021	21.09	21.82	21.07	21.47	21.47	1,361,000
22 Sep 2021	19.52	21.19	19.52	20.75	20.75	1,489,200
21 Sep 2021	19.12	19.37	18.70	19.26	19.26	1,307,500
20 Sep 2021	19.53	19.70	18.72	18.94	18.94	926,900
17 Sep 2021	19.97	20.13	19.58	19.75	19.75	1,059,400
16 Sep 2021	19.74	20.24	19.72	19.97	19.97	942,200
15 Sep 2021	20.28	20.31	19.89	19.99	19.99	559,800
14 Sep 2021	20.67	20.67	19.98	20.12	20.12	528,500
13 Sep 2021	20.38	20.84	20.00	20.54	20.54	1,143,800
10 Sep 2021	20.68	20.79	19.79	20.02	20.02	1,749,800
09 Sep 2021	19.64	20.50	19.47	20.09	20.09	2,334,200
08 Sep 2021	21.03	21.09	19.45	19.46	19.46	1,347,000
07 Sep 2021	21.03	21.90	20.92	21.54	21.54	526,100
03 Sep 2021	21.60	21.60	20.95	21.08	21.08	455,900
02 Sep 2021	21.57	22.11	21.18	21.61	21.61	1,021,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...