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 |
| May 17, 2017 | $25.40 | $25.99 | $25.12 | $25.20 | 303 072 |
| May 16, 2017 | $25.17 | $25.50 | $24.95 | $25.43 | 281 877 |
| May 15, 2017 | $24.85 | $25.75 | $24.51 | $24.86 | 460 632 |
| May 12, 2017 | $24.28 | $24.62 | $24.00 | $24.20 | 185 943 |
| May 11, 2017 | $24.35 | $24.35 | $23.76 | $24.09 | 245 089 |
| May 10, 2017 | $24.43 | $24.77 | $24.37 | $24.49 | 178 484 |
| May 09, 2017 | $24.65 | $24.84 | $24.16 | $24.25 | 261 569 |
| May 08, 2017 | $25.39 | $25.82 | $24.10 | $24.29 | 295 656 |
| May 05, 2017 | $25.12 | $25.57 | $24.74 | $25.09 | 308 066 |
| May 04, 2017 | $24.70 | $24.94 | $24.35 | $24.68 | 199 763 |
| May 03, 2017 | $24.18 | $24.64 | $23.90 | $24.61 | 215 479 |
| May 02, 2017 | $22.92 | $24.50 | $22.81 | $24.17 | 501 773 |
| May 01, 2017 | $22.73 | $23.78 | $22.62 | $23.36 | 233 195 |
| Apr 28, 2017 | $22.36 | $22.74 | $22.36 | $22.71 | 228 935 |
| Apr 27, 2017 | $22.51 | $22.60 | $22.13 | $22.39 | 382 447 |
| Apr 26, 2017 | $22.90 | $22.96 | $22.43 | $22.52 | 307 196 |
| Apr 25, 2017 | $22.92 | $23.11 | $22.77 | $23.02 | 361 554 |
| Apr 24, 2017 | $23.37 | $23.48 | $22.77 | $23.22 | 390 677 |
| Apr 21, 2017 | $23.00 | $23.17 | $22.54 | $23.00 | 406 395 |
| Apr 20, 2017 | $23.18 | $23.21 | $22.44 | $22.72 | 776 082 |
| Apr 19, 2017 | $23.35 | $23.35 | $22.84 | $22.93 | 760 693 |
| Apr 18, 2017 | $22.18 | $23.95 | $22.06 | $23.10 | 1 240 427 |
| Apr 17, 2017 | $22.05 | $22.19 | $21.85 | $22.06 | 489 862 |
| Apr 13, 2017 | $22.03 | $22.18 | $21.68 | $21.88 | 915 090 |
| Apr 12, 2017 | $21.42 | $22.03 | $21.33 | $21.94 | 1 090 412 |
