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 |
| Jan 12, 2024 | $8.97 | $8.97 | $8.51 | $8.56 | 1 264 132 |
| Jan 11, 2024 | $8.87 | $8.89 | $8.63 | $8.71 | 1 149 206 |
| Jan 10, 2024 | $9.19 | $9.27 | $8.96 | $8.98 | 831 978 |
| Jan 09, 2024 | $8.95 | $9.14 | $8.90 | $8.98 | 825 651 |
| Jan 08, 2024 | $8.73 | $9.15 | $8.70 | $9.09 | 1 370 276 |
| Jan 05, 2024 | $8.52 | $8.72 | $8.44 | $8.50 | 1 320 668 |
| Jan 04, 2024 | $8.52 | $8.55 | $8.40 | $8.46 | 1 299 854 |
| Jan 03, 2024 | $8.77 | $8.84 | $8.61 | $8.61 | 1 179 605 |
| Jan 02, 2024 | $9.40 | $9.44 | $8.92 | $8.99 | 1 582 973 |
| Dec 29, 2023 | $9.93 | $9.93 | $9.64 | $9.69 | 602 182 |
| Dec 28, 2023 | $10.07 | $10.08 | $9.87 | $9.91 | 897 198 |
| Dec 27, 2023 | $10.12 | $10.36 | $10.12 | $10.31 | 1 173 194 |
| Dec 26, 2023 | $10.04 | $10.10 | $9.97 | $10.08 | 492 760 |
| Dec 22, 2023 | $9.95 | $10.12 | $9.86 | $10.05 | 729 836 |
| Dec 21, 2023 | $9.98 | $10.18 | $9.80 | $10.09 | 940 431 |
| Dec 20, 2023 | $10.05 | $10.18 | $9.64 | $9.64 | 1 217 884 |
| Dec 19, 2023 | $10.08 | $10.37 | $9.99 | $10.03 | 1 814 158 |
| Dec 18, 2023 | $9.65 | $9.88 | $9.55 | $9.84 | 1 008 489 |
| Dec 15, 2023 | $10.02 | $10.05 | $9.69 | $9.76 | 1 769 184 |
| Dec 14, 2023 | $10.51 | $10.62 | $10.21 | $10.24 | 1 677 897 |
| Dec 13, 2023 | $9.73 | $10.27 | $9.63 | $10.21 | 1 061 484 |
| Dec 12, 2023 | $9.66 | $9.68 | $9.49 | $9.51 | 699 787 |
| Dec 11, 2023 | $9.65 | $9.70 | $9.47 | $9.67 | 1 015 016 |
| Dec 08, 2023 | $9.98 | $10.17 | $9.70 | $9.75 | 1 284 969 |
| Dec 07, 2023 | $10.14 | $10.29 | $10.05 | $10.27 | 569 333 |
