NYSE:AZUL
Azul S.A. American Depositary Shares Stock Price (Quote)
$5.68
+0.300 (+5.58%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.16 | $8.65 | Friday, 26th Apr 2024 AZUL stock ended at $5.68. This is 5.58% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.91% from a day low at $5.50 to a day high of $5.77. |
| 90 days | $5.16 | $8.73 | |
| 52 weeks | $5.16 | $13.87 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $5.53 | $5.77 | $5.50 | $5.68 | 2 119 174 |
| Apr 25, 2024 | $5.21 | $5.48 | $5.16 | $5.38 | 3 425 920 |
| Apr 24, 2024 | $5.81 | $5.81 | $5.58 | $5.59 | 1 737 520 |
| Apr 23, 2024 | $5.82 | $5.95 | $5.76 | $5.80 | 980 821 |
| Apr 22, 2024 | $5.81 | $5.97 | $5.74 | $5.87 | 1 488 315 |
| Apr 19, 2024 | $5.74 | $5.95 | $5.70 | $5.78 | 2 128 419 |
| Apr 18, 2024 | $5.77 | $6.24 | $5.57 | $5.80 | 5 418 110 |
| Apr 17, 2024 | $6.22 | $6.27 | $5.91 | $6.05 | 2 126 703 |
| Apr 16, 2024 | $5.90 | $6.12 | $5.66 | $6.04 | 4 378 249 |
| Apr 15, 2024 | $6.36 | $6.57 | $6.06 | $6.26 | 3 543 270 |
| Apr 12, 2024 | $7.10 | $7.14 | $6.41 | $6.57 | 4 764 616 |
| Apr 11, 2024 | $7.55 | $7.58 | $7.27 | $7.36 | 1 285 806 |
| Apr 10, 2024 | $7.86 | $7.91 | $7.48 | $7.53 | 1 985 943 |
| Apr 09, 2024 | $8.01 | $8.24 | $7.95 | $8.24 | 1 762 993 |
| Apr 08, 2024 | $7.67 | $8.08 | $7.67 | $7.95 | 1 742 927 |
| Apr 05, 2024 | $7.64 | $7.71 | $7.57 | $7.66 | 1 342 926 |
| Apr 04, 2024 | $7.62 | $8.05 | $7.61 | $7.65 | 2 809 260 |
| Apr 03, 2024 | $7.38 | $7.51 | $7.22 | $7.49 | 1 531 695 |
| Apr 02, 2024 | $7.62 | $7.73 | $7.44 | $7.47 | 1 338 201 |
| Apr 01, 2024 | $7.71 | $7.84 | $7.49 | $7.72 | 2 649 372 |
| Mar 28, 2024 | $8.53 | $8.65 | $7.68 | $7.77 | 4 143 934 |
| Mar 27, 2024 | $8.46 | $8.61 | $8.31 | $8.53 | 988 081 |
| Mar 26, 2024 | $8.43 | $8.64 | $8.38 | $8.40 | 925 870 |
| Mar 25, 2024 | $8.45 | $8.50 | $8.34 | $8.45 | 616 474 |
| Mar 22, 2024 | $8.52 | $8.63 | $8.36 | $8.40 | 896 703 |
