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 |
| Aug 21, 2023 | $9.45 | $9.49 | $9.26 | $9.39 | 991 842 |
| Aug 18, 2023 | $8.99 | $9.60 | $8.94 | $9.56 | 1 403 323 |
| Aug 17, 2023 | $9.40 | $9.40 | $9.12 | $9.14 | 981 221 |
| Aug 16, 2023 | $9.33 | $9.51 | $9.22 | $9.35 | 1 328 600 |
| Aug 15, 2023 | $9.78 | $9.89 | $9.30 | $9.43 | 2 034 014 |
| Aug 14, 2023 | $10.13 | $10.43 | $10.07 | $10.23 | 889 815 |
| Aug 11, 2023 | $11.01 | $11.03 | $10.38 | $10.40 | 1 604 565 |
| Aug 10, 2023 | $10.67 | $11.18 | $10.66 | $11.17 | 2 214 567 |
| Aug 09, 2023 | $10.51 | $10.49 | $10.06 | $10.07 | 1 225 010 |
| Aug 08, 2023 | $10.34 | $10.73 | $10.28 | $10.70 | 691 256 |
| Aug 07, 2023 | $10.45 | $10.54 | $10.30 | $10.53 | 552 653 |
| Aug 04, 2023 | $10.74 | $10.91 | $10.47 | $10.55 | 1 001 764 |
| Aug 03, 2023 | $10.74 | $10.89 | $10.46 | $10.47 | 1 191 018 |
| Aug 02, 2023 | $10.88 | $10.93 | $10.65 | $10.81 | 1 150 419 |
| Aug 01, 2023 | $10.96 | $11.16 | $10.74 | $11.03 | 1 059 183 |
| Jul 31, 2023 | $11.24 | $11.49 | $11.02 | $11.14 | 871 749 |
| Jul 28, 2023 | $11.18 | $11.34 | $10.88 | $11.04 | 1 009 470 |
| Jul 27, 2023 | $11.90 | $11.99 | $11.04 | $11.09 | 1 720 674 |
| Jul 26, 2023 | $11.52 | $11.78 | $11.21 | $11.66 | 1 431 457 |
| Jul 25, 2023 | $12.09 | $12.16 | $11.41 | $11.63 | 1 504 029 |
| Jul 24, 2023 | $11.59 | $12.11 | $11.31 | $11.90 | 2 907 960 |
| Jul 21, 2023 | $11.08 | $11.60 | $10.96 | $11.59 | 2 526 554 |
| Jul 20, 2023 | $10.80 | $10.87 | $10.46 | $10.52 | 1 298 475 |
| Jul 19, 2023 | $10.71 | $10.87 | $10.59 | $10.78 | 1 329 351 |
| Jul 18, 2023 | $10.84 | $11.14 | $10.67 | $10.71 | 1 577 778 |
