AZUL Quote, Trading Chart, Azul S.A. American Depositary Shares

home / stock / azul / azul quote

Stock Information
Company Name: Azul S.A. American Depositary Shares
Stock Symbol: AZUL
Market: NYSE
Website: voeazul.com.br
Menu
AZUL AZUL Quote AZUL Short AZUL News AZUL Articles AZUL Message Board
Get AZUL Alerts

News, Short Squeeze, Breakout and More Instantly...
AZUL Quote
Last:$4.445
Change Percent:2.18%
Open:$4.52
Previous Close:$4.35
High:$4.57
Low:$4.44
Volume:359,451
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
AZUL Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$4.52
Close:$4.35
High:$4.57
Low:$4.44
Volume:359,451
Date:2024-07-18
Open:$4.72
Close:$4.35
High:$4.74
Low:$4.27
Volume:2,495,348
Date:2024-07-17
Open:$4.88
Close:$4.88
High:$5.02
Low:$4.84
Volume:1,514,147
Date:2024-07-16
Open:$5.02
Close:$5.04
High:$5.08
Low:$4.905
Volume:1,792,945
Date:2024-07-15
Open:$4.8
Close:$4.96
High:$4.96
Low:$4.75
Volume:1,068,716
Date:2024-07-12
Open:$4.61
Close:$4.86
High:$4.86
Low:$4.59
Volume:1,983,837
Date:2024-07-11
Open:$4.7
Close:$4.74
High:$4.805
Low:$4.64
Volume:1,260,262
Date:2024-07-10
Open:$4.89
Close:$4.66
High:$4.93
Low:$4.645
Volume:1,622,532
Date:2024-07-09
Open:$4.75
Close:$4.81
High:$4.94
Low:$4.72
Volume:2,209,384
Date:2024-07-08
Open:$4.4
Close:$4.67
High:$4.72
Low:$4.4
Volume:1,907,106
Date:2024-07-05
Open:$4.29
Close:$4.43
High:$4.525
Low:$4.105
Volume:3,366,489
Date:2024-07-04
Open:$4.03
Close:$4.13
High:$4.17
Low:$4.03
Volume:1,835,978
Date:2024-07-03
Open:$4.03
Close:$4.13
High:$4.17
Low:$4.03
Volume:1,835,978
Date:2024-07-02
Open:$3.87
Close:$3.84
High:$3.91
Low:$3.7
Volume:3,156,346
Date:2024-07-01
Open:$3.95
Close:$3.87
High:$4.005
Low:$3.87
Volume:2,078,771
Date:2024-06-28
Open:$4.1
Close:$4
High:$4.12
Low:$3.935
Volume:3,020,364
Date:2024-06-27
Open:$4
Close:$4.27
High:$4.28
Low:$3.9901
Volume:1,940,448
Date:2024-06-26
Open:$4.08
Close:$4
High:$4.11
Low:$4
Volume:2,356,318
Date:2024-06-25
Open:$4.39
Close:$4.27
High:$4.39
Low:$4.23
Volume:1,175,865
Date:2024-06-24
Open:$4.34
Close:$4.41
High:$4.46
Low:$4.33
Volume:1,157,274