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 |
| Sep 26, 2023 | $8.39 | $8.52 | $8.31 | $8.32 | 825 702 |
| Sep 25, 2023 | $8.56 | $8.56 | $8.32 | $8.44 | 1 078 591 |
| Sep 22, 2023 | $8.80 | $8.94 | $8.67 | $8.72 | 1 221 375 |
| Sep 21, 2023 | $9.03 | $9.25 | $8.82 | $8.84 | 1 337 550 |
| Sep 20, 2023 | $9.07 | $9.57 | $9.07 | $9.25 | 3 664 511 |
| Sep 19, 2023 | $8.48 | $8.49 | $8.22 | $8.27 | 691 210 |
| Sep 18, 2023 | $8.45 | $8.80 | $8.24 | $8.58 | 1 097 872 |
| Sep 15, 2023 | $7.90 | $8.17 | $7.87 | $8.17 | 1 424 310 |
| Sep 14, 2023 | $8.29 | $8.37 | $7.99 | $8.03 | 1 095 481 |
| Sep 13, 2023 | $8.21 | $8.58 | $8.22 | $8.37 | 965 809 |
| Sep 12, 2023 | $8.24 | $8.48 | $8.23 | $8.25 | 758 205 |
| Sep 11, 2023 | $8.28 | $8.30 | $8.04 | $8.24 | 1 039 527 |
| Sep 08, 2023 | $8.13 | $8.21 | $8.05 | $8.20 | 969 252 |
| Sep 07, 2023 | $8.26 | $8.24 | $7.98 | $8.06 | 876 892 |
| Sep 06, 2023 | $8.41 | $8.62 | $8.26 | $8.32 | 1 516 876 |
| Sep 05, 2023 | $8.67 | $8.69 | $8.43 | $8.47 | 1 717 643 |
| Sep 01, 2023 | $8.99 | $9.12 | $8.90 | $9.00 | 909 405 |
| Aug 31, 2023 | $8.91 | $8.94 | $8.66 | $8.69 | 1 551 503 |
| Aug 30, 2023 | $9.17 | $9.41 | $9.17 | $9.22 | 927 763 |
| Aug 29, 2023 | $8.97 | $9.30 | $8.91 | $9.20 | 1 043 636 |
| Aug 28, 2023 | $9.17 | $9.19 | $8.88 | $9.09 | 1 439 102 |
| Aug 25, 2023 | $9.23 | $9.31 | $9.08 | $9.19 | 1 114 296 |
| Aug 24, 2023 | $9.83 | $9.90 | $9.33 | $9.37 | 1 401 857 |
| Aug 23, 2023 | $9.71 | $10.11 | $9.69 | $9.97 | 1 072 028 |
| Aug 22, 2023 | $9.71 | $9.82 | $9.29 | $9.68 | 1 441 373 |
