Azul S.A. (AZUL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

9.73

+1.01

(+11.58%)

At close: 04:00PM EDT

9.70

-0.03

(-0.31%)

After hours:

07:33PM EDT

Time period:

13 Aug 2021 - 13 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	9.02	9.88	8.99	9.73	9.73	3,404,200
11 Aug 2022	8.69	8.85	8.51	8.72	8.72	2,883,400
10 Aug 2022	8.42	8.77	8.29	8.51	8.51	2,048,400
09 Aug 2022	8.28	8.32	7.85	8.03	8.03	1,817,600
08 Aug 2022	8.00	8.32	7.97	8.31	8.31	1,660,700
05 Aug 2022	7.42	7.82	7.36	7.71	7.71	1,516,700
04 Aug 2022	7.20	7.73	7.18	7.68	7.68	2,702,500
03 Aug 2022	6.55	6.91	6.53	6.89	6.89	1,432,000
02 Aug 2022	6.73	6.77	6.50	6.52	6.52	1,449,000
01 Aug 2022	6.69	6.99	6.55	6.83	6.83	1,527,500
29 Jul 2022	6.75	6.83	6.63	6.79	6.79	1,409,500
28 Jul 2022	6.61	6.84	6.39	6.81	6.81	1,853,800
27 Jul 2022	6.30	6.61	6.28	6.60	6.60	2,816,200
26 Jul 2022	6.28	6.33	6.13	6.13	6.13	2,434,400
25 Jul 2022	6.37	6.40	6.16	6.36	6.36	2,103,000
22 Jul 2022	6.66	6.72	6.20	6.22	6.22	3,231,600
21 Jul 2022	6.66	6.73	6.47	6.58	6.58	2,399,800
20 Jul 2022	6.96	7.09	6.74	6.77	6.77	2,119,200
19 Jul 2022	6.75	6.97	6.72	6.89	6.89	2,151,700
18 Jul 2022	6.90	7.17	6.59	6.60	6.60	2,525,300
15 Jul 2022	6.69	6.80	6.44	6.75	6.75	2,274,700
14 Jul 2022	6.63	6.96	6.55	6.73	6.73	1,734,000
13 Jul 2022	6.65	6.98	6.57	6.81	6.81	2,720,600
12 Jul 2022	6.35	6.86	6.35	6.80	6.80	2,812,100
11 Jul 2022	6.72	6.72	6.34	6.39	6.39	2,715,900
08 Jul 2022	6.75	7.16	6.68	7.04	7.04	2,913,800
07 Jul 2022	6.58	6.80	6.50	6.56	6.56	2,883,500
06 Jul 2022	6.86	6.86	6.33	6.38	6.38	3,508,200
05 Jul 2022	6.63	6.85	6.38	6.84	6.84	5,878,500
01 Jul 2022	6.83	7.15	6.79	6.98	6.98	4,878,800
30 Jun 2022	7.00	7.34	6.80	7.10	7.10	2,391,400
29 Jun 2022	7.39	7.42	7.01	7.26	7.26	2,390,100
28 Jun 2022	7.65	7.89	7.31	7.33	7.33	4,642,800
27 Jun 2022	7.98	8.00	7.51	7.54	7.54	3,226,000
24 Jun 2022	7.65	8.17	7.59	7.99	7.99	2,803,600
23 Jun 2022	7.80	7.88	7.60	7.64	7.64	2,875,300
22 Jun 2022	7.78	8.01	7.64	7.77	7.77	3,904,800
21 Jun 2022	8.08	8.13	7.76	7.80	7.80	2,958,200
17 Jun 2022	7.77	8.33	7.67	8.16	8.16	4,485,300
16 Jun 2022	8.00	8.03	7.32	7.47	7.47	3,944,200
15 Jun 2022	8.14	8.62	8.04	8.40	8.40	4,731,400
14 Jun 2022	8.07	8.16	7.66	7.93	7.93	5,800,500
13 Jun 2022	8.60	8.82	7.92	7.96	7.96	6,657,200
10 Jun 2022	9.68	9.89	9.10	9.20	9.20	4,807,600
09 Jun 2022	10.56	10.63	9.96	9.97	9.97	3,276,000
08 Jun 2022	10.73	11.01	10.64	10.64	10.64	1,800,900
07 Jun 2022	11.00	11.06	10.74	10.84	10.84	3,065,600
06 Jun 2022	11.63	11.75	11.24	11.43	11.43	1,527,300
03 Jun 2022	11.71	11.74	11.48	11.52	11.52	1,265,100
02 Jun 2022	11.89	12.08	11.66	11.94	11.94	1,876,000
01 Jun 2022	12.83	12.84	11.73	11.79	11.79	3,402,400
31 May 2022	13.17	13.30	12.70	12.73	12.73	1,222,400
27 May 2022	13.17	13.50	13.08	13.31	13.31	1,093,200
26 May 2022	12.59	13.37	12.48	13.22	13.22	1,376,800
25 May 2022	12.52	12.73	12.28	12.53	12.53	1,740,000
24 May 2022	13.57	13.59	12.69	12.94	12.94	1,556,800
23 May 2022	13.34	13.81	13.03	13.78	13.78	1,713,600
20 May 2022	13.24	13.46	12.75	13.07	13.07	1,462,400
19 May 2022	13.01	13.30	12.64	13.03	13.03	1,703,300
18 May 2022	13.16	13.49	12.71	12.88	12.88	1,741,500
17 May 2022	13.13	13.60	13.02	13.52	13.52	2,135,500
16 May 2022	12.12	12.73	12.12	12.68	12.68	2,863,100
13 May 2022	11.14	12.35	11.14	12.31	12.31	2,550,900
12 May 2022	10.79	11.24	10.56	10.89	10.89	2,799,000
11 May 2022	11.18	11.67	10.73	10.84	10.84	3,160,300
10 May 2022	11.12	11.16	10.60	11.10	11.10	2,392,400
09 May 2022	11.45	11.45	10.73	10.83	10.83	1,877,700
06 May 2022	11.62	11.96	11.25	11.65	11.65	2,398,900
05 May 2022	12.37	12.43	11.79	11.90	11.90	2,228,900
04 May 2022	12.44	13.05	11.80	13.03	13.03	4,146,800
03 May 2022	12.53	12.94	12.46	12.89	12.89	1,961,000
02 May 2022	12.99	13.09	11.82	12.18	12.18	2,361,400
29 Apr 2022	13.87	14.27	13.35	13.38	13.38	1,490,800
28 Apr 2022	13.41	13.65	12.83	13.55	13.55	1,586,000
27 Apr 2022	13.71	13.97	13.09	13.15	13.15	3,945,400
26 Apr 2022	14.28	14.33	13.51	13.60	13.60	2,101,400
25 Apr 2022	14.29	14.59	13.72	14.52	14.52	2,686,900
22 Apr 2022	15.43	15.80	14.52	14.60	14.60	2,990,500
21 Apr 2022	16.05	16.89	15.80	16.10	16.10	2,720,100
20 Apr 2022	15.33	15.90	14.96	15.67	15.67	1,605,200
19 Apr 2022	14.55	15.16	14.55	15.14	15.14	1,310,100
18 Apr 2022	14.62	14.78	14.15	14.67	14.67	1,230,900
14 Apr 2022	15.41	15.53	14.68	14.70	14.70	1,304,800
13 Apr 2022	15.22	15.77	15.17	15.53	15.53	1,564,700
12 Apr 2022	15.89	16.10	15.04	15.22	15.22	1,464,300
11 Apr 2022	14.98	15.60	14.92	15.40	15.40	1,720,900
08 Apr 2022	15.40	15.55	15.07	15.09	15.09	1,340,400
07 Apr 2022	14.92	15.56	14.84	15.52	15.52	2,140,600
06 Apr 2022	14.71	15.13	14.30	15.00	15.00	2,256,100
05 Apr 2022	16.02	16.10	15.23	15.26	15.26	1,293,300
04 Apr 2022	15.91	16.29	15.71	16.15	16.15	1,031,800
01 Apr 2022	15.55	15.96	15.49	15.85	15.85	1,425,400
31 Mar 2022	15.41	15.53	14.99	15.05	15.05	1,999,600
30 Mar 2022	15.78	15.94	15.17	15.24	15.24	1,526,400
29 Mar 2022	16.17	16.47	15.93	16.00	16.00	2,119,800
28 Mar 2022	15.64	15.77	15.16	15.43	15.43	1,626,700
25 Mar 2022	15.02	15.59	14.89	15.51	15.51	2,217,100
24 Mar 2022	14.46	14.53	14.11	14.31	14.31	2,733,400
23 Mar 2022	13.74	14.32	13.67	14.23	14.23	1,485,900
22 Mar 2022	13.62	14.16	13.60	13.87	13.87	2,093,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,730.52-29.49(-0.25%)

NZD/USD0.6457+0.0027(+0.41%)

NZD/EUR0.6286+0.0060(+0.97%)

ALL ORDS7,288.80-36.60(-0.50%)

ASX 2007,032.50-38.50(-0.54%)

OIL91.88-2.46(-2.61%)

Azul S.A. (AZUL)

NZX 50
11,730.52
-29.49(-0.25%)

NZD/USD
0.6457
+0.0027(+0.41%)

NZD/EUR
0.6286
+0.0060(+0.97%)

ALL ORDS
7,288.80
-36.60(-0.50%)

ASX 200
7,032.50
-38.50(-0.54%)

OIL
91.88
-2.46(-2.61%)