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 |
| Jul 17, 2023 | $10.44 | $10.84 | $10.38 | $10.72 | 3 152 956 |
| Jul 14, 2023 | $11.05 | $11.13 | $10.49 | $10.50 | 4 408 071 |
| Jul 13, 2023 | $11.65 | $11.65 | $11.17 | $11.28 | 2 021 841 |
| Jul 12, 2023 | $12.20 | $12.24 | $11.47 | $11.54 | 1 853 550 |
| Jul 11, 2023 | $11.80 | $11.99 | $11.48 | $11.86 | 1 660 545 |
| Jul 10, 2023 | $11.91 | $12.23 | $11.90 | $12.17 | 1 419 045 |
| Jul 07, 2023 | $11.81 | $12.08 | $11.79 | $11.86 | 1 929 610 |
| Jul 06, 2023 | $12.06 | $12.23 | $11.53 | $11.55 | 4 311 685 |
| Jul 05, 2023 | $12.92 | $13.03 | $12.60 | $12.61 | 2 340 051 |
| Jul 03, 2023 | $13.80 | $13.87 | $13.36 | $13.48 | 983 467 |
| Jun 30, 2023 | $13.39 | $13.78 | $13.33 | $13.69 | 1 274 564 |
| Jun 29, 2023 | $13.17 | $13.25 | $12.83 | $13.12 | 1 095 009 |
| Jun 28, 2023 | $12.96 | $13.63 | $12.96 | $13.17 | 1 477 445 |
| Jun 27, 2023 | $13.29 | $13.45 | $12.72 | $13.04 | 1 417 187 |
| Jun 26, 2023 | $13.25 | $13.49 | $12.87 | $12.91 | 1 103 799 |
| Jun 23, 2023 | $13.12 | $13.46 | $12.94 | $13.28 | 1 754 568 |
| Jun 22, 2023 | $13.40 | $13.42 | $12.91 | $13.28 | 1 588 459 |
| Jun 21, 2023 | $13.54 | $13.75 | $13.29 | $13.57 | 1 677 600 |
| Jun 20, 2023 | $13.23 | $13.54 | $12.88 | $13.43 | 1 877 985 |
| Jun 16, 2023 | $12.44 | $12.93 | $12.43 | $12.77 | 1 391 578 |
| Jun 15, 2023 | $12.50 | $12.66 | $12.29 | $12.50 | 1 583 505 |
| Jun 14, 2023 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| Jun 13, 2023 | $11.91 | $11.92 | $11.20 | $11.29 | 3 474 179 |
| Jun 12, 2023 | $12.11 | $12.19 | $11.66 | $11.88 | 2 120 036 |
| Jun 09, 2023 | $12.19 | $12.48 | $11.99 | $12.03 | 4 340 928 |
