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 |
| Feb 20, 2024 | $7.31 | $7.54 | $7.31 | $7.52 | 941 369 |
| Feb 16, 2024 | $7.28 | $7.41 | $7.16 | $7.38 | 990 298 |
| Feb 15, 2024 | $7.40 | $7.54 | $7.28 | $7.37 | 802 778 |
| Feb 14, 2024 | $7.27 | $7.45 | $7.19 | $7.34 | 1 267 026 |
| Feb 13, 2024 | $7.20 | $7.50 | $7.10 | $7.18 | 1 575 588 |
| Feb 12, 2024 | $7.34 | $7.69 | $7.33 | $7.53 | 741 582 |
| Feb 09, 2024 | $7.30 | $7.47 | $7.27 | $7.36 | 934 692 |
| Feb 08, 2024 | $7.59 | $7.60 | $7.23 | $7.42 | 2 018 415 |
| Feb 07, 2024 | $7.93 | $8.01 | $7.79 | $7.87 | 739 257 |
| Feb 06, 2024 | $7.93 | $8.22 | $7.90 | $8.10 | 901 950 |
| Feb 05, 2024 | $8.14 | $8.15 | $7.69 | $7.75 | 1 297 302 |
| Feb 02, 2024 | $8.23 | $8.29 | $8.11 | $8.25 | 776 154 |
| Feb 01, 2024 | $7.93 | $8.09 | $7.80 | $8.05 | 1 542 245 |
| Jan 31, 2024 | $8.25 | $8.47 | $8.12 | $8.12 | 1 290 636 |
| Jan 30, 2024 | $8.38 | $8.38 | $7.99 | $8.00 | 2 060 113 |
| Jan 29, 2024 | $8.59 | $8.60 | $8.31 | $8.42 | 1 624 677 |
| Jan 26, 2024 | $8.63 | $8.72 | $8.41 | $8.68 | 1 552 947 |
| Jan 25, 2024 | $8.25 | $8.57 | $8.24 | $8.57 | 2 133 870 |
| Jan 24, 2024 | $8.36 | $8.37 | $8.05 | $8.06 | 830 058 |
| Jan 23, 2024 | $8.19 | $8.25 | $8.08 | $8.14 | 966 247 |
| Jan 22, 2024 | $8.03 | $8.43 | $7.90 | $7.95 | 1 488 565 |
| Jan 19, 2024 | $7.73 | $8.04 | $7.56 | $7.96 | 1 132 244 |
| Jan 18, 2024 | $7.67 | $7.73 | $7.55 | $7.64 | 962 897 |
| Jan 17, 2024 | $7.78 | $7.83 | $7.60 | $7.63 | 1 035 471 |
| Jan 16, 2024 | $8.02 | $8.02 | $7.68 | $7.82 | 3 092 673 |
