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)

0.4899 -0.0401 (-7.57%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 21, 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 (%)
May 20, 2025 0.5500 0.5470 0.5140 0.5300 9,241,897 -0.01(-1.85%)
May 19, 2025 0.5400 0.5591 0.5319 0.5400 2,451,710 -0.00(-0.46%)
May 16, 2025 0.5500 0.5691 0.5385 0.5425 2,402,035 -0.02(-3.13%)
May 15, 2025 0.6201 0.6309 0.5565 0.5600 14,224,749 -0.06(-9.24%)
May 14, 2025 0.6300 0.6594 0.5959 0.6170 12,323,476 -0.08(-11.34%)
May 13, 2025 0.6670 0.7400 0.6492 0.6959 7,049,536 +0.05(+8.21%)
May 12, 2025 0.6900 0.6900 0.6374 0.6431 4,257,108 +0.00(+0.48%)
May 09, 2025 0.7000 0.7033 0.6280 0.6400 5,051,882 -0.06(-9.03%)
May 08, 2025 0.7101 0.7289 0.7000 0.7035 3,304,176 +0.00(+0.50%)
May 07, 2025 0.7000 0.7403 0.7000 0.7000 4,286,784 -0.01(-1.41%)
May 06, 2025 0.7200 0.7591 0.7100 0.7100 7,974,010 -0.01(-1.39%)
May 05, 2025 0.7361 0.7686 0.7186 0.7200 2,787,723 -0.01(-1.40%)
May 02, 2025 0.7450 0.7900 0.7000 0.7302 8,850,464 +0.04(+5.83%)
May 01, 2025 0.7800 0.7800 0.6500 0.6900 13,467,487 -0.07(-9.59%)
Apr 30, 2025 0.9000 0.9100 0.7400 0.7632 23,261,544 -0.08(-9.14%)
Apr 29, 2025 0.8900 0.9400 0.8400 0.8400 25,394,172 -0.04(-4.55%)
Apr 28, 2025 0.9800 0.9847 0.6677 0.8800 66,636,920 +0.05(+6.01%)
Apr 25, 2025 1.050 1.050 0.4800 0.8301 60,119,200 -0.30(-26.54%)
Apr 24, 2025 1.550 1.590 1.040 1.130 28,741,656 -0.42(-27.10%)
Apr 23, 2025 1.620 1.640 1.540 1.550 1,048,339 +0.01(+0.65%)
Apr 22, 2025 1.580 1.580 1.530 1.540 649,410 +0.01(+0.65%)
Apr 21, 2025 1.550 1.580 1.505 1.530 341,338 -0.04(-2.55%)
Apr 17, 2025 1.560 1.570 1.490 1.570 964,796 +0.03(+1.95%)
Apr 16, 2025 1.500 1.550 1.490 1.540 547,447 +0.02(+1.32%)
Apr 15, 2025 1.670 1.690 1.460 1.520 3,587,352 -0.13(-7.88%)
Apr 14, 2025 1.520 1.700 1.510 1.650 956,074 +0.16(+10.74%)
Apr 11, 2025 1.500 1.500 1.430 1.490 484,265 +0.02(+1.36%)
Apr 10, 2025 1.500 1.529 1.430 1.470 430,202 -0.06(-3.92%)
Apr 09, 2025 1.380 1.560 1.380 1.530 1,051,188 +0.13(+9.29%)
Apr 08, 2025 1.530 1.550 1.370 1.400 1,174,059 -0.11(-7.28%)
Apr 07, 2025 1.500 1.590 1.440 1.510 1,009,787 -0.05(-3.21%)
Apr 04, 2025 1.680 1.680 1.530 1.560 878,052 -0.12(-7.14%)
Apr 03, 2025 1.660 1.700 1.642 1.680 494,067 +0.05(+3.07%)
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%)
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 Of Service.