December 15th, 2015

Azul S.A. ADR (NY: AZUL )

21.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:39 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 21.56 21.68 21.05 21.23 1,333,400 -0.96(-4.33%)
Jan 14, 2021 20.92 22.72 20.81 22.19 2,154,013 +1.91(+9.42%)
Jan 13, 2021 21.00 21.00 20.23 20.28 1,282,200 -1.02(-4.79%)
Jan 12, 2021 20.03 21.34 19.91 21.30 1,108,191 +1.50(+7.58%)
Jan 11, 2021 20.09 20.19 19.72 19.80 737,168 -0.53(-2.61%)
Jan 08, 2021 20.76 20.88 19.96 20.33 1,266,000 +0.39(+1.96%)
Jan 07, 2021 20.85 20.91 19.89 19.94 1,557,820 -0.86(-4.13%)
Jan 06, 2021 21.31 21.39 20.68 20.80 1,422,806 -0.93(-4.28%)
Jan 05, 2021 20.79 21.95 20.75 21.73 1,007,151 +0.39(+1.83%)
Jan 04, 2021 22.77 22.80 21.21 21.34 933,113 -1.48(-6.49%)
Dec 31, 2020 22.82 22.82 22.82 917,201 +0.04(+0.18%)
Dec 30, 2020 21.93 23.05 21.93 22.78 917,201 +1.02(+4.69%)
Dec 29, 2020 22.09 22.13 21.63 21.76 1,326,592 +0.19(+0.88%)
Dec 28, 2020 21.60 21.86 21.17 21.57 1,037,819 +0.25(+1.17%)
Dec 24, 2020 21.55 21.66 21.13 21.32 524,100 -0.28(-1.30%)
Dec 23, 2020 21.36 21.99 21.33 21.60 1,071,797 +1.28(+6.30%)
Dec 22, 2020 21.17 21.23 20.18 20.32 1,177,797 -1.14(-5.31%)
Dec 21, 2020 20.87 21.72 20.78 21.46 1,330,307 -1.01(-4.49%)
Dec 18, 2020 22.63 23.05 22.21 22.47 819,400 -0.44(-1.92%)
Dec 17, 2020 23.48 23.75 22.84 22.91 1,190,377 -0.52(-2.22%)
Dec 16, 2020 23.22 23.52 22.98 23.43 946,253 -0.20(-0.85%)
Dec 15, 2020 23.29 23.64 22.90 23.63 983,962 +0.43(+1.85%)
Dec 14, 2020 24.27 24.44 23.14 23.20 1,116,214 -0.90(-3.73%)
Dec 11, 2020 23.89 24.21 23.46 24.10 1,880,300 +0.20(+0.84%)
Dec 10, 2020 22.97 23.99 22.56 23.90 1,840,863 +0.35(+1.49%)
Dec 09, 2020 24.42 24.52 23.30 23.55 1,520,918 -0.82(-3.36%)
Dec 08, 2020 25.49 25.49 24.25 24.37 1,538,448 -0.23(-0.93%)
Dec 07, 2020 25.37 25.48 24.42 24.60 1,561,372 +0.00(+0.00%)
Dec 04, 2020 24.92 25.05 24.05 24.60 1,869,400 -0.08(-0.32%)
Dec 03, 2020 24.84 25.84 24.62 24.68 2,758,778 +1.41(+6.06%)
Dec 02, 2020 22.58 23.43 22.48 23.27 1,683,640 +1.02(+4.58%)
Dec 01, 2020 22.18 22.63 22.06 22.25 1,540,889 +0.98(+4.61%)
Nov 30, 2020 22.55 22.77 21.19 21.27 2,120,187 +0.52(+2.51%)
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%)
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.