AZUL - Azul S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202030.3332.3529.7730.3130.311,458,191
Feb 26, 202034.6834.8932.2732.5532.551,667,900
Feb 25, 202036.0736.2334.9335.0035.00401,700
Feb 24, 202036.0536.6235.4136.0736.07409,700
Feb 21, 202037.5538.3937.4737.8337.83533,900
Feb 20, 202039.1739.2038.2038.5038.50482,000
Feb 19, 202039.9540.2739.4939.8239.82238,900
Feb 18, 202040.5340.5339.3339.5739.57329,100
Feb 14, 202041.0441.6441.0241.5241.52237,600
Feb 13, 202040.3940.8740.2240.4640.46180,400
Feb 12, 202040.9241.7540.6040.9040.90337,000
Feb 11, 202040.2340.7539.8440.2940.29431,700
Feb 10, 202039.0039.4038.3939.1739.17557,300
Feb 07, 202040.7040.9539.2139.3139.31602,200
Feb 06, 202043.2243.2441.2041.3241.32410,900
Feb 05, 202043.7243.7543.1843.4343.43200,100
Feb 04, 202042.8843.3042.6242.8142.81169,100
Feb 03, 202042.1443.3042.0842.7442.74226,500
Jan 31, 202041.1641.6840.8841.5041.50422,300
Jan 30, 202040.4542.1540.4542.0342.03555,700
Jan 29, 202043.7543.9142.1042.3142.31297,900
Jan 28, 202043.4644.5541.7544.3044.30580,500
Jan 27, 202040.9341.6040.2440.7540.75486,900
Jan 24, 202043.7644.1142.4442.6042.60368,100
Jan 23, 202042.0044.0141.8543.8343.83325,800
Jan 22, 202043.5343.6541.9342.7242.72411,000
Jan 21, 202043.4943.5842.6142.8242.82349,200
Jan 17, 202043.2444.0642.9244.0244.02291,300
Jan 16, 202043.0443.3242.2842.3342.33332,100
Jan 15, 202042.5842.7042.1142.3642.36152,500
Jan 14, 202042.3843.0042.0642.6642.66411,300
Jan 13, 202041.8742.2041.7642.0042.00573,200
Jan 10, 202042.6142.6841.6641.9241.92276,900
Jan 09, 202042.4342.7941.7741.8441.84320,100
Jan 08, 202041.5642.6341.3042.0442.04633,800
Jan 07, 202040.7442.0740.5041.7041.70556,500
Jan 06, 202040.4741.0440.2340.4540.45431,200
Jan 03, 202042.5943.0342.0042.0442.04431,200
Jan 02, 202043.6144.0843.1543.5943.59532,300
Dec 31, 201943.1043.6342.3142.8042.80140,600
Dec 30, 201942.9843.8042.7443.3243.32262,800
Dec 27, 201942.3142.6341.9042.6342.63637,100
Dec 26, 201942.5242.6342.0842.2442.24717,200
Dec 24, 201942.3242.5042.0142.1642.1658,100
Dec 23, 201941.9442.6541.7042.3342.33176,800
Dec 20, 201941.7742.1941.2741.5641.56431,000
Dec 19, 201941.8042.7741.8042.4942.49531,300
Dec 18, 201942.2642.8241.9942.4442.44286,600
Dec 17, 201941.9542.1541.6141.8141.81305,200
Dec 16, 201942.2842.2841.7842.0942.09374,500
Dec 13, 201941.0041.5940.7041.4541.45400,900
Dec 12, 201939.5140.5139.5140.2640.26193,600
Dec 11, 201939.4039.8839.0039.7139.71389,400
Dec 10, 201938.4838.6037.8838.5338.53400,100
Dec 09, 201939.6439.9139.2039.4739.47262,900
Dec 06, 201938.7239.6837.9239.1539.15995,000
Dec 05, 201937.9438.6537.8638.2038.20420,300
Dec 04, 201938.5938.6037.7637.8037.80270,600
Dec 03, 201937.6638.2037.4038.2038.20378,900
Dec 02, 201937.4337.7137.3137.5537.55305,200
Nov 29, 201937.3637.8136.8637.2437.24230,700
Nov 27, 201935.8736.1435.4535.8635.86324,100
Nov 26, 201936.2737.2835.3536.2836.28796,700
Nov 25, 201938.2538.6938.0938.2738.27407,900
Nov 22, 201937.9338.9337.8138.9038.90708,000
Nov 21, 201936.7837.3436.3137.2937.29556,500
Nov 20, 201935.9736.3135.9036.2236.22230,500
Nov 19, 201936.2036.2535.5735.9935.99238,700
Nov 18, 201936.9937.1436.0936.2136.21795,600
Nov 15, 201935.9337.2835.9237.1437.14547,700
Nov 14, 201935.2236.0835.1235.9035.90661,700
Nov 13, 201934.7634.9734.1534.5734.57374,300
Nov 12, 201935.6135.9134.9535.0135.01529,400
Nov 11, 201935.9336.7135.7636.5436.54571,800
Nov 08, 201937.3037.5535.7536.1336.13792,800
Nov 07, 201937.8738.7137.1338.2238.22661,600
Nov 06, 201939.0239.2038.0438.2738.27282,500
Nov 05, 201940.1240.1739.3139.9339.93364,600
Nov 04, 201940.4940.5539.6740.0740.07217,500
Nov 01, 201939.2540.2939.2140.1440.14466,300
Oct 31, 201939.8939.8938.7038.9838.98355,700
Oct 30, 201939.5640.1239.1439.9639.96403,000
Oct 29, 201939.4039.9839.3739.9639.96347,800
Oct 28, 201939.6640.1639.3839.7239.72577,600
Oct 25, 201939.2940.1138.9139.0039.00562,300
Oct 24, 201939.0039.6238.7239.1839.18382,600
Oct 23, 201938.4339.2238.4338.7038.70389,300
Oct 22, 201937.2939.0437.2638.9938.99939,400
Oct 21, 201936.8037.1636.5536.9636.96280,400
Oct 18, 201936.6737.2136.5137.0937.09342,000
Oct 17, 201937.6837.7236.7236.7836.78441,700
Oct 16, 201936.2436.9136.0036.8236.82367,900
Oct 15, 201937.0337.3136.7436.7536.75285,600
Oct 14, 201936.7437.3836.7437.2237.22263,000
Oct 11, 201936.3337.1536.2336.8436.84492,300
Oct 10, 201935.8036.3035.6736.0636.06403,400
Oct 09, 201937.3137.3236.1036.1836.18516,600
Oct 08, 201937.2537.8536.5936.6536.65707,700
Oct 07, 201937.7037.8736.7836.9736.97248,700
Oct 04, 201936.6037.8636.3437.7837.78613,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...