AZUL - Azul S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201938.1238.5337.0237.6437.64578,600
Aug 15, 201938.0938.5337.0237.7437.74353,200
Aug 14, 201939.5840.0237.6437.9837.98722,700
Aug 13, 201940.0741.7239.2340.7140.71520,400
Aug 12, 201939.2641.1938.5440.9240.92570,000
Aug 09, 201942.6543.1441.6441.9341.93398,600
Aug 08, 201941.2741.7440.8741.6641.66530,400
Aug 07, 201939.5940.1338.5940.0440.04356,500
Aug 06, 201939.8140.3539.4240.0740.07171,500
Aug 05, 201939.7739.9838.3539.1139.11328,300
Aug 02, 201941.4441.7740.3841.2541.25364,100
Aug 01, 201940.6642.4140.6041.6641.66609,300
Jul 31, 201942.2242.4440.0740.7040.70419,100
Jul 30, 201941.7542.3141.3041.7841.78407,900
Jul 29, 201940.6441.9640.4441.9441.94390,100
Jul 26, 201940.5741.2640.0740.9240.92613,700
Jul 25, 201938.9439.1237.8939.0039.00475,500
Jul 24, 201939.2939.7139.0439.3239.32378,600
Jul 23, 201940.0240.0338.6338.7138.71602,000
Jul 22, 201939.7140.3939.5340.0140.01250,500
Jul 19, 201939.8340.2639.3639.5239.52270,800
Jul 18, 201939.3540.1539.3339.9739.97247,200
Jul 17, 201939.7439.7938.9439.5039.50410,700
Jul 16, 201939.2239.7939.2039.7239.72442,100
Jul 15, 201939.0740.0538.9539.4639.46451,500
Jul 12, 201939.6839.9738.9439.1439.14311,500
Jul 11, 201939.5039.7238.4639.5739.57593,000
Jul 10, 201939.0840.6638.9539.8739.871,190,700
Jul 09, 201937.8938.6537.8038.5038.50334,600
Jul 08, 201938.4638.9638.1038.2738.27732,500
Jul 05, 201936.3338.3035.6438.0538.051,888,700
Jul 03, 201933.7534.2233.5233.8533.85669,100
Jul 02, 201932.8533.2632.3232.8532.85471,700
Jul 01, 201934.0034.1232.6933.0033.00419,000
Jun 28, 201933.5033.7333.1733.4433.44429,400
Jun 27, 201932.6433.2632.1632.9632.96956,100
Jun 26, 201933.8833.9232.3532.9632.96615,600
Jun 25, 201933.9333.9332.7132.9832.98669,900
Jun 24, 201934.6534.7533.9234.2534.25530,500
Jun 21, 201935.2735.4234.1534.3234.32878,800
Jun 20, 201935.6236.0835.4235.7035.70287,700
Jun 19, 201934.8035.4534.5935.1635.16327,500
Jun 18, 201934.3135.6034.1335.0035.00531,300
Jun 17, 201933.7734.3033.4134.2534.25399,600
Jun 14, 201934.0234.4233.1833.5433.54725,400
Jun 13, 201934.3434.6534.0334.2634.26354,200
Jun 12, 201933.5434.5733.5433.9633.96428,100
Jun 11, 201934.0834.2232.6633.8033.80776,000
Jun 10, 201933.2733.9532.9033.8733.87551,500
Jun 07, 201932.8733.9432.8433.5033.50873,900
Jun 06, 201932.2232.9131.7732.8532.851,347,500
Jun 05, 201931.3632.0530.8731.1831.18618,000
Jun 04, 201930.7931.0730.6230.8930.89661,800
Jun 03, 201930.2730.7429.8330.4230.421,104,500
May 31, 201929.3330.3129.3029.7729.77683,600
May 30, 201928.8730.2628.8729.4829.48728,700
May 29, 201928.8029.1328.3728.6828.68894,300
May 28, 201927.0028.5826.7928.2328.23829,400
May 24, 201926.1726.6126.1026.3826.38257,600
May 23, 201925.7726.9825.5925.9725.97282,000
May 22, 201926.4626.5025.7926.4026.40415,700
May 21, 201924.9426.1424.9025.8525.85470,300
May 20, 201923.9324.4923.5124.3524.35524,800
May 17, 201923.7524.7523.7023.9423.94832,400
May 16, 201925.3225.3824.6124.8524.85861,900
May 15, 201925.1525.9424.9125.8625.86590,500
May 14, 201927.4027.4026.2626.3926.39609,400
May 13, 201927.9627.9927.0727.5327.53476,600
May 10, 201929.0029.1328.1028.9328.93469,100
May 09, 201927.7128.6827.3628.5528.55513,700
May 08, 201927.5528.5427.4728.2528.25731,900
May 07, 201925.8626.5425.3026.4526.45495,900
May 06, 201926.8127.2626.5526.6026.60478,400
May 03, 201926.7927.5226.6127.1427.14762,800
May 02, 201925.6526.1925.5626.1526.15293,700
May 01, 201925.9826.2025.5825.6525.65466,600
Apr 30, 201925.5526.1025.3425.9625.96398,100
Apr 29, 201925.7925.9425.5025.5325.53456,000
Apr 26, 201925.2525.8425.1325.4525.45319,400
Apr 25, 201925.2025.5924.8125.1325.13635,200
Apr 24, 201925.7025.9124.9125.2425.24499,200
Apr 23, 201926.0226.4825.8526.0626.06665,100
Apr 22, 201925.6726.0625.3125.7725.77687,300
Apr 18, 201924.6026.2324.2825.8825.881,080,800
Apr 17, 201925.4025.5523.7424.1824.18915,900
Apr 16, 201925.4025.6025.2425.4025.40511,800
Apr 15, 201925.8725.9525.3325.4525.45606,100
Apr 12, 201926.8027.2425.6625.9925.99526,600
Apr 11, 201927.7727.8627.0627.1027.10741,700
Apr 10, 201928.3828.4327.9428.1028.10456,200
Apr 09, 201927.6728.0927.2727.7827.78833,600
Apr 08, 201928.7628.7628.0728.1628.16465,300
Apr 05, 201929.5429.6529.0129.0329.03296,400
Apr 04, 201930.0030.3029.6030.0730.07551,200
Apr 03, 201929.5830.5829.5530.2930.29963,700
Apr 02, 201929.9530.0529.5629.9829.98226,200
Apr 01, 201929.6430.0629.5430.0130.01442,100
Mar 29, 201928.5829.2628.5229.2129.21416,100
Mar 28, 201927.6028.5127.3028.3128.31875,500
Mar 27, 201929.6529.8328.3228.5128.51816,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...