Azul S.A. American Depositary Shares Stock Price (Quote)
$5.80
-0.250 (-4.13%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.57 | $8.73 | Thursday, 18th Apr 2024 AZUL stock ended at $5.80. This is 4.13% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 12.02% from a day low at $5.57 to a day high of $6.24. |
| 90 days | $5.57 | $8.73 | |
| 52 weeks | $5.57 | $13.87 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $5.77 | $6.24 | $5.57 | $5.80 | 5 418 110 |
| 2024-04-17 | $6.22 | $6.27 | $5.91 | $6.05 | 2 126 703 |
| 2024-04-16 | $5.90 | $6.12 | $5.66 | $6.04 | 4 378 249 |
| 2024-04-15 | $6.36 | $6.57 | $6.06 | $6.26 | 3 543 270 |
| 2024-04-12 | $7.10 | $7.14 | $6.41 | $6.57 | 4 764 616 |
| 2024-04-11 | $7.55 | $7.58 | $7.27 | $7.36 | 1 285 806 |
| 2024-04-10 | $7.86 | $7.91 | $7.48 | $7.53 | 1 985 943 |
| 2024-04-09 | $8.01 | $8.24 | $7.95 | $8.24 | 1 762 993 |
| 2024-04-08 | $7.67 | $8.08 | $7.67 | $7.95 | 1 742 927 |
| 2024-04-05 | $7.64 | $7.71 | $7.57 | $7.66 | 1 342 926 |
| 2024-04-04 | $7.62 | $8.05 | $7.61 | $7.65 | 2 809 260 |
| 2024-04-03 | $7.38 | $7.51 | $7.22 | $7.49 | 1 531 695 |
| 2024-04-02 | $7.62 | $7.73 | $7.44 | $7.47 | 1 338 201 |
| 2024-04-01 | $7.71 | $7.84 | $7.49 | $7.72 | 2 649 372 |
| 2024-03-28 | $8.53 | $8.65 | $7.68 | $7.77 | 4 143 934 |
| 2024-03-27 | $8.46 | $8.61 | $8.31 | $8.53 | 988 081 |
| 2024-03-26 | $8.43 | $8.64 | $8.38 | $8.40 | 925 870 |
| 2024-03-25 | $8.45 | $8.50 | $8.34 | $8.45 | 616 474 |
| 2024-03-22 | $8.52 | $8.63 | $8.36 | $8.40 | 896 703 |
| 2024-03-21 | $8.60 | $8.70 | $8.45 | $8.58 | 936 593 |
| 2024-03-20 | $8.21 | $8.73 | $8.18 | $8.65 | 1 801 226 |
| 2024-03-19 | $8.19 | $8.38 | $8.10 | $8.19 | 1 594 180 |
| 2024-03-18 | $8.01 | $8.18 | $7.86 | $8.13 | 1 716 877 |
| 2024-03-15 | $7.55 | $8.01 | $7.42 | $8.00 | 1 537 340 |
| 2024-03-14 | $7.63 | $7.65 | $7.43 | $7.55 | 847 901 |
