Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 32 mins

S&P Futures
3,995.25
+24.75(+0.62%)
Dow Futures
32,355.00
+97.00(+0.30%)
Nasdaq Futures
12,837.25
+130.25(+1.03%)
Russell 2000 Futures
1,756.20
+15.20(+0.87%)
Crude Oil
70.62
-0.28(-0.39%)
Gold
1,969.50
+19.90(+1.02%)

Advertisement

Azul S.A. (AZUL)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

7.03

-0.36

(-4.87%)

At close: 04:00PM EDT

7.02

+0.04

(+0.57%)

Pre-Market:

08:52AM EDT

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	-	-	-	-	-	-
Mar 22, 2023	7.36	7.40	6.98	6.98	6.98	2,889,500
Mar 21, 2023	7.34	7.57	7.30	7.39	7.39	1,764,800
Mar 20, 2023	7.56	7.68	7.27	7.30	7.30	2,349,700
Mar 17, 2023	7.63	7.69	7.22	7.34	7.34	2,059,100
Mar 16, 2023	7.33	7.76	7.21	7.66	7.66	2,658,800
Mar 15, 2023	7.21	7.42	6.86	7.31	7.31	3,537,200
Mar 14, 2023	7.25	7.41	7.13	7.29	7.29	2,819,400
Mar 13, 2023	7.01	7.53	6.85	7.07	7.07	6,015,200
Mar 10, 2023	8.19	8.19	7.24	7.27	7.27	7,845,300
Mar 09, 2023	7.15	8.02	7.07	7.88	7.88	8,978,000
Mar 08, 2023	6.97	7.16	6.76	7.12	7.12	6,718,100
Mar 07, 2023	5.85	7.05	5.74	6.96	6.96	15,133,500
Mar 06, 2023	5.17	7.06	5.10	5.85	5.85	46,365,400
Mar 03, 2023	3.95	4.22	3.94	4.16	4.16	2,582,500
Mar 02, 2023	3.85	4.03	3.82	3.90	3.90	2,431,900
Mar 01, 2023	4.09	4.18	3.86	3.94	3.94	3,755,300
Feb 28, 2023	4.23	4.24	4.03	4.08	4.08	4,098,700
Feb 27, 2023	4.45	4.49	4.24	4.26	4.26	2,364,100
Feb 24, 2023	4.34	4.47	4.27	4.40	4.40	2,630,700
Feb 23, 2023	4.37	4.43	4.21	4.25	4.25	2,582,400
Feb 22, 2023	4.32	4.48	4.19	4.27	4.27	2,809,800
Feb 21, 2023	4.51	4.53	4.17	4.30	4.30	3,474,200
Feb 17, 2023	4.60	4.71	4.51	4.52	4.52	3,808,600
Feb 16, 2023	4.75	4.77	4.51	4.62	4.62	3,885,000
Feb 15, 2023	4.66	5.06	4.66	4.88	4.88	5,175,900
Feb 14, 2023	4.88	4.91	4.53	4.68	4.68	4,242,900
Feb 13, 2023	5.07	5.14	4.88	4.89	4.89	3,170,600
Feb 10, 2023	5.46	5.51	4.83	5.13	5.13	6,817,300
Feb 09, 2023	6.12	6.15	5.42	5.45	5.45	5,645,900
Feb 08, 2023	6.29	6.39	6.17	6.25	6.25	2,232,100
Feb 07, 2023	6.82	6.91	6.39	6.41	6.41	3,227,500
Feb 06, 2023	6.68	6.78	6.59	6.72	6.72	2,310,600
Feb 03, 2023	7.06	7.22	6.64	6.77	6.77	3,897,200
Feb 02, 2023	7.22	7.77	7.08	7.43	7.43	3,828,500
Feb 01, 2023	6.90	6.98	6.61	6.92	6.92	2,428,300
Jan 31, 2023	7.03	7.14	6.86	7.06	7.06	2,137,000
Jan 30, 2023	7.03	7.03	6.72	6.82	6.82	1,709,500
Jan 27, 2023	7.02	7.10	6.89	6.95	6.95	1,935,300
Jan 26, 2023	7.22	7.26	7.02	7.18	7.18	2,362,500
Jan 25, 2023	6.79	7.18	6.72	7.12	7.12	2,426,700
Jan 24, 2023	6.75	6.87	6.61	6.87	6.87	1,467,600
Jan 23, 2023	6.67	6.87	6.56	6.59	6.59	1,279,400
Jan 20, 2023	6.58	6.72	6.48	6.53	6.53	2,092,700
Jan 19, 2023	6.60	6.70	6.39	6.64	6.64	1,457,100
Jan 18, 2023	6.83	7.16	6.66	6.69	6.69	2,123,900
Jan 17, 2023	6.67	6.68	6.51	6.59	6.59	1,522,300
Jan 13, 2023	7.10	7.24	6.81	6.83	6.83	2,027,800
Jan 12, 2023	7.25	7.36	6.94	7.31	7.31	1,895,700
Jan 11, 2023	7.16	7.30	6.96	7.19	7.19	1,598,400
Jan 10, 2023	6.96	7.20	6.92	7.20	7.20	1,921,100
Jan 09, 2023	6.63	7.02	6.61	6.89	6.89	1,798,000
Jan 06, 2023	6.79	6.85	6.59	6.83	6.83	2,207,300
Jan 05, 2023	5.89	6.51	5.85	6.50	6.50	2,562,700
Jan 04, 2023	5.62	5.96	5.54	5.88	5.88	2,550,400
Jan 03, 2023	5.89	5.95	5.58	5.62	5.62	2,960,900
Dec 30, 2022	6.14	6.22	6.04	6.11	6.11	618,300
Dec 29, 2022	6.47	6.49	6.18	6.22	6.22	1,588,800
Dec 28, 2022	6.17	6.38	6.05	6.32	6.32	2,059,200
Dec 27, 2022	6.18	6.21	5.93	6.08	6.08	2,286,700
Dec 23, 2022	6.59	6.75	6.38	6.56	6.56	2,577,000
Dec 22, 2022	6.24	6.36	5.96	6.15	6.15	1,753,700
Dec 21, 2022	6.05	6.26	5.92	6.18	6.18	1,761,600
Dec 20, 2022	6.05	6.35	5.76	6.01	6.01	3,571,600
Dec 19, 2022	5.42	5.60	5.32	5.51	5.51	1,835,400
Dec 16, 2022	5.50	5.58	5.29	5.38	5.38	2,386,300
Dec 15, 2022	5.70	5.95	5.52	5.55	5.55	2,608,400
Dec 14, 2022	5.73	5.89	5.57	5.75	5.75	2,464,400
Dec 13, 2022	6.23	6.29	5.78	5.79	5.79	3,238,200
Dec 12, 2022	5.70	6.05	5.57	6.02	6.02	4,535,900
Dec 09, 2022	6.12	6.20	5.85	5.99	5.99	4,548,100
Dec 08, 2022	6.56	6.62	6.11	6.13	6.13	4,267,600
Dec 07, 2022	6.42	6.77	6.24	6.70	6.70	3,023,800
Dec 06, 2022	6.41	6.51	6.28	6.39	6.39	1,764,800
Dec 05, 2022	6.57	6.61	6.26	6.32	6.32	2,900,000
Dec 02, 2022	6.86	6.99	6.67	6.82	6.82	2,630,100
Dec 01, 2022	7.00	7.26	6.76	6.77	6.77	3,024,600
Nov 30, 2022	6.85	7.21	6.70	7.19	7.19	3,003,400
Nov 29, 2022	7.13	7.29	6.86	6.92	6.92	3,649,500
Nov 28, 2022	7.07	7.17	6.91	7.05	7.05	1,561,400
Nov 25, 2022	7.08	7.30	7.02	7.15	7.15	1,405,000
Nov 23, 2022	7.02	7.18	6.91	7.08	7.08	1,577,400
Nov 22, 2022	7.44	7.44	7.04	7.10	7.10	2,003,800
Nov 21, 2022	7.32	7.64	7.21	7.56	7.56	1,773,700
Nov 18, 2022	7.61	7.72	7.32	7.32	7.32	1,878,400
Nov 17, 2022	6.85	7.32	6.79	7.27	7.27	4,050,300
Nov 16, 2022	7.85	7.87	7.24	7.26	7.26	2,314,600
Nov 15, 2022	8.15	8.27	7.85	7.88	7.88	2,129,700
Nov 14, 2022	7.45	7.95	7.37	7.86	7.86	2,676,300
Nov 11, 2022	7.05	7.59	7.01	7.59	7.59	5,343,200
Nov 10, 2022	7.94	7.99	6.93	7.01	7.01	8,548,800
Nov 09, 2022	8.66	8.94	8.58	8.81	8.81	1,064,200
Nov 08, 2022	8.78	9.09	8.68	8.85	8.85	1,324,900
Nov 07, 2022	9.69	9.70	8.83	8.90	8.90	1,730,700
Nov 04, 2022	9.91	10.14	9.63	9.63	9.63	1,759,800
Nov 03, 2022	9.07	9.56	8.98	9.51	9.51	1,347,600
Nov 02, 2022	9.49	9.64	8.99	9.02	9.02	1,139,000
Nov 01, 2022	9.31	9.78	9.04	9.56	9.56	1,748,200
Oct 31, 2022	8.15	9.40	8.14	9.39	9.39	2,973,300
Oct 28, 2022	8.18	8.42	8.08	8.37	8.37	1,511,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,995.25+24.75(+0.62%)

Dow Futures32,355.00+97.00(+0.30%)

Nasdaq Futures12,837.25+130.25(+1.03%)

Russell 2000 Futures1,756.20+15.20(+0.87%)

Crude Oil70.62-0.28(-0.39%)

Gold1,969.50+19.90(+1.02%)

Azul S.A. (AZUL)

S&P Futures
3,995.25
+24.75(+0.62%)

Dow Futures
32,355.00
+97.00(+0.30%)

Nasdaq Futures
12,837.25
+130.25(+1.03%)

Russell 2000 Futures
1,756.20
+15.20(+0.87%)

Crude Oil
70.62
-0.28(-0.39%)

Gold
1,969.50
+19.90(+1.02%)