NYSE:AZUL
Azul S.A. American Depositary Shares Stock Price (Quote)
$5.71
+0.110 (+1.96%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.16 | $8.24 | Wednesday, 1st May 2024 AZUL stock ended at $5.71. This is 1.96% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.23% from a day low at $5.54 to a day high of $5.83. |
| 90 days | $5.16 | $8.73 | |
| 52 weeks | $5.16 | $13.87 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $8.60 | $8.70 | $8.45 | $8.58 | 936 593 |
| Mar 20, 2024 | $8.21 | $8.73 | $8.18 | $8.65 | 1 801 226 |
| Mar 19, 2024 | $8.19 | $8.38 | $8.10 | $8.19 | 1 594 180 |
| Mar 18, 2024 | $8.01 | $8.18 | $7.86 | $8.13 | 1 716 877 |
| Mar 15, 2024 | $7.55 | $8.01 | $7.42 | $8.00 | 1 537 340 |
| Mar 14, 2024 | $7.63 | $7.65 | $7.43 | $7.55 | 847 901 |
| Mar 13, 2024 | $7.50 | $7.74 | $7.47 | $7.67 | 972 677 |
| Mar 12, 2024 | $7.40 | $7.59 | $7.16 | $7.53 | 1 753 996 |
| Mar 11, 2024 | $7.40 | $7.46 | $7.25 | $7.25 | 853 662 |
| Mar 08, 2024 | $7.34 | $7.42 | $7.24 | $7.41 | 1 509 779 |
| Mar 07, 2024 | $7.48 | $7.50 | $7.31 | $7.33 | 674 945 |
| Mar 06, 2024 | $7.53 | $7.57 | $7.38 | $7.47 | 772 127 |
| Mar 05, 2024 | $7.53 | $7.69 | $7.43 | $7.47 | 1 634 413 |
| Mar 04, 2024 | $7.31 | $7.31 | $7.20 | $7.23 | 729 813 |
| Mar 01, 2024 | $7.38 | $7.45 | $7.15 | $7.42 | 947 377 |
| Feb 29, 2024 | $7.33 | $7.50 | $7.24 | $7.32 | 1 009 384 |
| Feb 28, 2024 | $7.46 | $7.60 | $7.37 | $7.43 | 1 015 774 |
| Feb 27, 2024 | $7.38 | $7.67 | $7.35 | $7.63 | 2 039 631 |
| Feb 26, 2024 | $7.10 | $7.18 | $7.01 | $7.05 | 773 154 |
| Feb 23, 2024 | $7.17 | $7.17 | $7.03 | $7.03 | 1 060 429 |
| Feb 22, 2024 | $7.29 | $7.46 | $7.23 | $7.23 | 1 043 062 |
| Feb 21, 2024 | $7.37 | $7.38 | $7.16 | $7.20 | 922 928 |
