Azul S.A. ADR (NY: AZUL )

20.75 USD +0.35 (+1.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 20.81 21.26 20.73 20.75 814,000 +0.35(+1.72%)
Nov 25, 2020 20.44 20.53 20.28 20.40 897,600 +0.21(+1.04%)
Nov 24, 2020 19.98 20.27 19.87 20.19 2,045,316 +0.47(+2.38%)
Nov 23, 2020 20.18 20.32 19.56 19.72 1,409,517 +0.30(+1.54%)
Nov 20, 2020 19.62 19.79 19.31 19.42 1,953,400 -0.71(-3.53%)
Nov 19, 2020 19.10 20.23 19.02 20.13 2,018,671 +0.76(+3.92%)
Nov 18, 2020 19.43 19.73 19.08 19.37 3,540,952 +0.89(+4.82%)
Nov 17, 2020 17.84 18.71 17.82 18.48 2,906,145 +0.68(+3.82%)
Nov 16, 2020 16.69 18.18 16.59 17.80 4,175,766 +1.76(+10.97%)
Nov 13, 2020 15.69 16.04 15.58 16.04 1,927,800 +0.69(+4.50%)
Nov 12, 2020 16.09 16.54 15.28 15.35 2,181,871 -1.54(-9.12%)
Nov 11, 2020 16.23 17.19 16.19 16.89 2,357,552 +0.06(+0.36%)
Nov 10, 2020 17.13 17.53 16.70 16.83 2,503,820 -0.42(-2.43%)
Nov 09, 2020 16.58 17.41 16.31 17.25 7,095,222 +2.87(+19.96%)
Nov 06, 2020 13.75 14.53 13.61 14.38 1,828,700 +0.58(+4.20%)
Nov 05, 2020 13.20 13.89 13.00 13.80 1,857,076 +1.46(+11.83%)
Nov 04, 2020 11.99 12.56 11.77 12.34 2,509,604 +0.46(+3.87%)
Nov 03, 2020 12.23 12.36 11.63 11.88 3,692,586 -0.01(-0.08%)
Nov 02, 2020 12.09 12.23 11.66 11.89 1,196,459 +0.04(+0.34%)
Oct 30, 2020 11.98 12.13 11.51 11.85 3,737,800 -0.45(-3.66%)
Oct 29, 2020 11.21 12.35 11.16 12.30 2,409,840 +0.09(+0.74%)
Oct 28, 2020 12.96 13.02 12.18 12.21 2,361,532 -1.52(-11.07%)
Oct 27, 2020 14.03 14.22 13.65 13.73 1,267,512 -0.26(-1.86%)
Oct 26, 2020 14.08 14.21 13.74 13.99 1,446,075 -0.50(-3.45%)
Oct 23, 2020 14.54 14.67 14.20 14.49 1,236,500 +0.05(+0.35%)
Oct 22, 2020 14.11 14.51 14.10 14.44 1,768,239 +0.51(+3.66%)
Oct 21, 2020 13.98 14.14 13.84 13.93 986,518 -0.12(-0.85%)
Oct 20, 2020 14.40 14.56 14.02 14.05 1,372,507 -0.18(-1.26%)
Oct 19, 2020 14.31 14.72 14.12 14.23 1,714,992 +0.63(+4.63%)
Oct 16, 2020 13.76 13.76 13.52 13.60 1,000,500 -0.23(-1.66%)
Oct 15, 2020 13.43 13.88 13.35 13.83 1,167,221 -0.05(-0.36%)
Oct 14, 2020 13.76 14.14 13.75 13.88 1,239,551 +0.26(+1.91%)
Oct 13, 2020 13.60 13.76 13.34 13.62 1,862,480 -0.50(-3.54%)
Oct 12, 2020 13.86 14.28 13.44 14.12 1,317,650 +0.32(+2.32%)
Oct 09, 2020 13.85 14.12 13.69 13.80 1,834,300 +0.26(+1.92%)
Oct 08, 2020 13.46 13.58 13.24 13.54 1,521,162 +0.28(+2.11%)
Oct 07, 2020 14.12 14.31 13.26 13.26 5,498,834 -0.71(-5.08%)
Oct 06, 2020 13.76 14.40 13.72 13.97 3,016,919 +0.86(+6.56%)
Oct 05, 2020 13.16 13.28 12.82 13.11 1,968,182 +0.15(+1.16%)
Oct 02, 2020 13.43 13.60 12.93 12.96 3,436,800 -0.75(-5.47%)
Oct 01, 2020 13.48 13.89 13.26 13.71 3,229,434 +0.55(+4.18%)
Sep 30, 2020 12.81 13.37 12.79 13.16 2,505,980 +0.46(+3.62%)
Sep 29, 2020 13.46 13.58 12.69 12.70 2,786,209 -1.09(-7.90%)
Sep 28, 2020 14.90 15.19 13.74 13.79 3,005,361 -0.73(-5.03%)
Sep 25, 2020 14.25 14.79 14.22 14.52 1,674,100 -0.22(-1.49%)
Sep 24, 2020 14.35 14.96 13.86 14.74 1,867,253 +0.34(+2.36%)
Sep 23, 2020 14.42 14.77 14.19 14.40 2,236,213 -0.09(-0.62%)
Sep 22, 2020 14.74 15.05 14.21 14.49 2,220,849 -0.08(-0.55%)
Sep 21, 2020 15.07 15.21 14.43 14.57 2,737,223 -1.26(-7.96%)
Sep 18, 2020 16.58 16.59 15.68 15.83 2,744,700 -0.82(-4.92%)
Sep 17, 2020 16.30 16.87 16.25 16.65 1,467,480 -0.08(-0.48%)
Sep 16, 2020 15.96 16.98 15.94 16.73 3,402,376 +0.71(+4.43%)
Sep 15, 2020 16.10 16.29 15.75 16.02 2,505,599 -0.16(-0.99%)
Sep 14, 2020 15.37 16.22 15.07 16.18 3,346,890 +1.20(+8.01%)
Sep 11, 2020 14.90 15.09 14.30 14.98 4,634,000 +0.09(+0.60%)
Sep 10, 2020 15.19 15.65 14.78 14.89 3,063,040 +0.01(+0.07%)
Sep 09, 2020 15.00 15.00 14.59 14.88 2,229,850 +0.16(+1.09%)
Sep 08, 2020 13.69 14.94 13.63 14.72 3,365,972 +0.71(+5.07%)
Sep 04, 2020 13.97 14.20 13.49 14.01 3,103,500 +0.30(+2.19%)
Sep 03, 2020 13.27 13.74 13.10 13.71 3,707,061 +0.77(+5.95%)
Sep 02, 2020 12.89 13.04 12.65 12.94 1,672,786 +0.17(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.