Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Azul S.A. American Depositary Shares (each representing three preferred shares) (NY:AZUL)

1.630 +0.020 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 1.610 1.680 1.600 1.630 539,284 +0.02(+1.24%)
Apr 01, 2025 1.650 1.690 1.565 1.610 824,744 -0.03(-1.83%)
Mar 31, 2025 1.680 1.680 1.615 1.640 581,892 -0.04(-2.38%)
Mar 28, 2025 1.730 1.740 1.640 1.680 681,690 -0.06(-3.45%)
Mar 27, 2025 1.760 1.775 1.720 1.740 619,654 -0.04(-2.25%)
Mar 26, 2025 1.720 1.790 1.720 1.780 954,980 +0.06(+3.49%)
Mar 25, 2025 1.770 1.820 1.710 1.720 641,469 -0.06(-3.37%)
Mar 24, 2025 1.760 1.800 1.710 1.780 849,550 +0.04(+2.30%)
Mar 21, 2025 1.870 1.870 1.730 1.740 1,626,516 -0.11(-5.95%)
Mar 20, 2025 1.870 1.915 1.830 1.850 768,937 -0.02(-1.07%)
Mar 19, 2025 1.800 1.910 1.800 1.870 1,189,624 +0.09(+5.06%)
Mar 18, 2025 1.800 1.820 1.750 1.780 772,672 -0.04(-2.20%)
Mar 17, 2025 1.820 1.905 1.800 1.820 840,051 -0.01(-0.55%)
Mar 14, 2025 1.790 1.880 1.780 1.830 1,204,988 +0.10(+5.78%)
Mar 13, 2025 1.750 1.770 1.660 1.730 726,851 +0.00(+0.00%)
Mar 12, 2025 1.860 1.860 1.730 1.730 461,968 -0.11(-5.98%)
Mar 11, 2025 1.770 1.840 1.700 1.840 731,973 +0.09(+5.14%)
Mar 10, 2025 1.840 1.880 1.725 1.750 1,231,767 -0.12(-6.42%)
Mar 07, 2025 1.810 1.935 1.810 1.870 877,174 +0.03(+1.63%)
Mar 06, 2025 1.880 1.930 1.835 1.840 650,324 -0.07(-3.66%)
Mar 05, 2025 1.790 1.920 1.750 1.910 596,965 +0.18(+10.40%)
Mar 04, 2025 1.760 1.790 1.685 1.730 635,699 -0.03(-1.70%)
Mar 03, 2025 1.850 1.905 1.730 1.760 944,022 -0.09(-4.86%)
Feb 28, 2025 1.880 1.925 1.780 1.850 757,447 -0.02(-1.07%)
Feb 27, 2025 1.820 1.930 1.810 1.870 608,235 +0.05(+2.75%)
Feb 26, 2025 1.890 1.961 1.810 1.820 1,763,939 -0.09(-4.71%)
Feb 25, 2025 1.840 1.970 1.750 1.910 1,886,541 +0.06(+3.24%)
Feb 24, 2025 1.940 2.120 1.825 1.850 2,542,453 +0.03(+1.65%)
Feb 21, 2025 1.880 1.899 1.770 1.820 1,363,229 -0.06(-3.19%)
Feb 20, 2025 1.920 1.939 1.870 1.880 348,689 -0.04(-2.08%)
Feb 19, 2025 2.040 2.060 1.855 1.920 1,306,871 -0.11(-5.42%)
Feb 18, 2025 2.010 2.090 2.010 2.030 572,757 +0.06(+3.05%)
Feb 14, 2025 1.950 2.000 1.890 1.970 647,634 +0.05(+2.60%)
Feb 13, 2025 1.830 1.940 1.810 1.920 1,314,405 +0.12(+6.67%)
Feb 12, 2025 1.750 1.830 1.735 1.800 763,435 +0.03(+1.69%)
Feb 11, 2025 1.850 1.860 1.761 1.770 3,466,997 -0.09(-4.84%)
Feb 10, 2025 1.950 1.972 1.830 1.860 2,251,874 -0.07(-3.63%)
Feb 07, 2025 2.000 2.000 1.905 1.930 3,010,812 -0.11(-5.39%)
Feb 06, 2025 2.100 2.170 2.030 2.040 1,941,729 -0.03(-1.45%)
Feb 05, 2025 2.160 2.165 2.050 2.070 1,728,383 -0.17(-7.59%)
Feb 04, 2025 2.310 2.325 2.230 2.240 790,745 -0.07(-3.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.