NYSE - Delayed Quote USD

Azul S.A. (AZUL)

0.4596
-0.0704
(-13.28%)
At close: May 21 at 4:00:02 PM EDT
0.4700
+0.01
+(2.26%)
After hours: May 21 at 7:59:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 20250.50500.50500.44800.46000.46006,735,600
May 20, 20250.54700.54700.51400.53000.53009,257,000
May 19, 20250.53500.55900.53200.54000.54002,454,700
May 16, 20250.55000.56900.53900.54300.54302,402,000
May 15, 20250.62000.63100.55700.56000.560014,225,800
May 14, 20250.63000.65900.59600.61700.617012,393,000
May 13, 20250.66700.74000.64900.69600.69607,069,300
May 12, 20250.69000.69000.63700.64300.64304,257,600
May 9, 20250.70000.70300.62800.64000.64005,051,900
May 8, 20250.71000.72900.70000.70400.70403,447,000
May 7, 20250.70000.74000.70000.70000.70004,286,600
May 6, 20250.72000.75900.71000.71000.71007,974,300
May 5, 20250.73600.76900.71900.72000.72002,789,200
May 2, 20250.74500.79000.70000.73000.73008,850,500
May 1, 20250.78000.78000.65000.69000.690013,471,800
Apr 30, 20250.90400.91000.74000.76300.763023,265,600
Apr 29, 20250.89000.94000.84000.84000.840025,398,200
Apr 28, 20250.98000.98500.66800.88000.880066,645,700
Apr 25, 20251.05001.05000.48000.83000.830060,119,200
Apr 24, 20251.55001.59001.04001.13001.130027,746,000
Apr 23, 20251.62001.64001.54001.55001.55001,054,400
Apr 22, 20251.58001.58001.53001.54001.5400650,000
Apr 21, 20251.55001.58001.50501.53001.5300341,300
Apr 17, 20251.56001.57001.49001.57001.5700964,800
Apr 16, 20251.50001.55001.49001.54001.5400547,400
Apr 15, 20251.67001.69001.46001.52001.52003,587,400
Apr 14, 20251.52001.70001.51001.65001.6500956,100
Apr 11, 20251.50001.50001.43001.49001.4900484,300
Apr 10, 20251.50001.52901.43001.47001.4700430,200
Apr 9, 20251.38001.56001.38001.53001.53001,051,200
Apr 8, 20251.53501.55001.37001.40001.40001,174,100
Apr 7, 20251.50001.59001.44001.51001.51001,009,600
Apr 4, 20251.68001.68001.53001.56001.5600878,100
Apr 3, 20251.66001.70001.64201.68001.6800493,800
Apr 2, 20251.61001.68001.60001.63001.6300539,400
Apr 1, 20251.65001.69001.56501.61001.6100824,700
Mar 31, 20251.68001.68001.61501.64001.6400581,700
Mar 28, 20251.73001.74001.64001.68001.6800681,700
Mar 27, 20251.76001.77501.72001.74001.7400619,600
Mar 26, 20251.72001.79001.72001.78001.7800954,800
Mar 25, 20251.77001.82001.71001.72001.7200641,400
Mar 24, 20251.76001.80001.71001.78001.7800849,500
Mar 21, 20251.87001.87001.73001.74001.74001,626,200
Mar 20, 20251.87001.91501.83001.85001.8500769,500
Mar 19, 20251.80001.91001.80001.87001.87001,189,600
Mar 18, 20251.80001.82001.75001.78001.7800772,700
Mar 17, 20251.82001.90501.80001.82001.8200840,000
Mar 14, 20251.79001.88001.78001.83001.83001,204,800
Mar 13, 20251.75001.77001.66001.73001.7300726,900
Mar 12, 20251.86001.86001.73001.73001.7300462,500
Mar 11, 20251.77001.84001.70001.84001.8400732,000
Mar 10, 20251.84001.88001.72501.75001.75001,232,300
Mar 7, 20251.81001.93501.81001.87001.8700877,100
Mar 6, 20251.88001.93001.83501.84001.8400650,300
Mar 5, 20251.79001.92001.75001.91001.9100599,600
Mar 4, 20251.76001.79001.68501.73001.7300635,700
Mar 3, 20251.85001.90501.73001.76001.7600945,100
Feb 28, 20251.88001.92501.78001.85001.8500757,400
Feb 27, 20251.82001.93001.81001.87001.8700608,200
Feb 26, 20251.89001.96101.81001.82001.82001,763,500
Feb 25, 20251.84001.97001.75001.91001.91001,887,500
Feb 24, 20251.94002.12001.82501.85001.85002,559,200
Feb 21, 20251.88001.89901.77001.82001.82001,363,200
Feb 20, 20251.92001.93901.87001.88001.8800348,700
Feb 19, 20252.04002.06001.85501.92001.92001,309,200
Feb 18, 20252.01002.09002.01002.03002.0300572,800
Feb 14, 20251.95002.00001.89001.97001.9700647,600
Feb 13, 20251.83001.94001.81001.92001.92001,314,400
Feb 12, 20251.75001.83001.73501.80001.8000764,600
Feb 11, 20251.85001.86001.76101.77001.77003,467,800
Feb 10, 20251.95001.97201.83001.86001.86002,251,800
Feb 7, 20252.00002.00001.90501.93001.93003,010,700
Feb 6, 20252.10002.17002.03002.04002.04001,941,700
Feb 5, 20252.16002.16502.05002.07002.07001,728,500
Feb 4, 20252.31002.32502.23002.24002.2400791,300
Feb 3, 20252.35002.38502.25002.31002.3100841,300
Jan 31, 20252.39002.47002.35002.46002.46001,452,800
Jan 30, 20252.40002.44002.35002.43002.43001,047,000
Jan 29, 20252.32002.50002.28002.36002.36001,795,700
Jan 28, 20252.41002.41002.24002.27002.27001,053,100
Jan 27, 20252.32002.46002.27502.39002.39002,278,900
Jan 24, 20252.36002.41002.30002.30002.3000575,600
Jan 23, 20252.43002.45802.34002.35002.3500594,900
Jan 22, 20252.26002.48002.25502.46002.46002,548,300
Jan 21, 20252.21002.22002.14002.19002.1900793,600
Jan 17, 20252.38002.38002.22002.33002.33001,765,600
Jan 16, 20252.30002.38002.21002.35002.35002,749,800
Jan 15, 20252.09002.17002.06002.16002.1600947,400
Jan 14, 20252.05002.09001.97402.01002.0100853,700
Jan 13, 20251.97002.07001.95102.04002.0400948,700
Jan 10, 20252.01002.04001.97001.98001.9800502,400
Jan 8, 20251.97002.07501.93002.02002.02001,530,900
Jan 7, 20252.06002.15001.99002.00002.00001,092,700
Jan 6, 20251.95002.06901.90002.01002.01002,308,100
Jan 3, 20251.75001.82901.74001.81001.8100559,800
Jan 2, 20251.68001.80001.67001.76001.76001,126,100
Dec 31, 20241.71001.71001.64001.67001.6700575,500
Dec 30, 20241.63001.71001.57001.68001.68001,819,700
Dec 27, 20241.59001.66001.58001.63001.6300827,200
Dec 26, 20241.61001.64001.59001.59001.5900965,600
Dec 24, 20241.62001.69001.60001.65001.6500325,900
Dec 23, 20241.65001.66001.61001.62001.62001,548,400
Dec 20, 20241.80001.85501.74001.79001.79001,351,100
Dec 19, 20241.76001.83501.70001.77001.77001,963,300
Dec 18, 20241.90001.90001.66001.69001.69002,241,600
Dec 17, 20241.95002.06001.90001.99001.99001,453,400
Dec 16, 20242.05002.06001.95001.95001.95001,469,500
Dec 13, 20242.10002.10502.03002.04002.04001,087,800
Dec 12, 20242.21002.22002.07002.09002.09001,916,000
Dec 11, 20242.21002.30002.11002.27002.27002,191,700
Dec 10, 20242.24002.26002.18502.22002.2200716,700
Dec 9, 20242.22002.28002.18002.20002.20001,977,600
Dec 6, 20242.34002.34502.17002.21002.21002,343,500
Dec 5, 20242.37002.44502.34002.36002.36001,052,600
Dec 4, 20242.30002.32502.25002.29002.29001,310,100
Dec 3, 20242.30002.38502.28002.32002.32001,162,100
Dec 2, 20242.40002.41002.25002.28002.28002,132,200
Nov 29, 20242.38002.43002.33002.35002.35002,090,200
Nov 27, 20242.72002.76002.57502.61002.61001,841,700
Nov 26, 20242.79002.85002.72002.72002.72001,309,000
Nov 25, 20242.61002.82002.60002.77002.77003,301,400
Nov 22, 20242.51002.58002.48702.55002.55001,097,100
Nov 21, 20242.51002.57002.50002.52002.52001,179,200
Nov 20, 20242.50002.68002.47502.57002.57001,005,400
Nov 19, 20242.53002.57002.48002.50002.50001,751,500
Nov 18, 20242.73002.78502.52002.56002.56002,542,800
Nov 15, 20242.81002.84002.60802.67002.67001,661,300
Nov 14, 20242.82002.89002.74002.78002.78002,672,300
Nov 13, 20242.68002.73002.61002.69002.69001,246,500
Nov 12, 20242.66002.75002.62002.72002.7200989,100
Nov 11, 20242.61002.68802.60002.67002.6700766,300
Nov 8, 20242.69002.70002.57002.68002.68001,122,700
Nov 7, 20242.83002.88002.67002.74002.7400830,200
Nov 6, 20242.69002.85002.64002.85002.85001,411,100
Nov 5, 20242.62002.82502.61802.77002.77001,250,400
Nov 4, 20242.78002.79102.63002.65002.6500753,900
Nov 1, 20242.88002.91002.68002.70002.70001,330,800
Oct 31, 20242.98002.99002.90002.91002.9100591,200
Oct 30, 20243.01003.10002.96502.99002.9900795,400
Oct 29, 20243.23003.24002.98002.99002.99002,964,300
Oct 28, 20243.06003.31003.05003.21003.21002,821,300
Oct 25, 20242.87002.91002.80002.80002.80001,327,200
Oct 24, 20242.85003.00002.84002.89002.89001,204,400
Oct 23, 20243.00003.00502.86502.91002.91001,078,600
Oct 22, 20243.13003.14702.98003.02003.02002,556,900
Oct 21, 20243.13003.18003.07003.13003.13001,828,600
Oct 18, 20243.25003.26003.08003.13003.1300786,400
Oct 17, 20243.23003.28003.18003.25003.2500699,500
Oct 16, 20243.11003.29003.11003.27003.2700791,500
Oct 15, 20243.28003.28003.10003.15003.1500766,200
Oct 14, 20243.15003.29003.12503.28003.28001,022,000
Oct 11, 20243.01003.24002.97003.24003.24001,623,200
Oct 10, 20243.31003.31503.03003.08003.08002,988,600
Oct 9, 20243.42003.42003.26003.29003.29001,070,800
Oct 8, 20243.64003.85003.37003.39003.39003,930,300
Oct 7, 20243.26003.34503.14003.19003.19001,454,100
Oct 4, 20243.28003.32903.23003.29003.29002,130,100
Oct 3, 20243.35003.42003.24003.29003.29001,144,300
Oct 2, 20243.37003.47003.33003.45003.45001,405,700
Oct 1, 20243.40003.50003.23003.32003.32002,099,600
Sep 30, 20243.34003.47503.28003.44003.44002,678,700
Sep 27, 20243.06003.28003.00003.24003.24001,909,700
Sep 26, 20243.03003.22003.02003.05003.05002,906,900
Sep 25, 20242.79002.84002.68002.76002.76002,119,200
Sep 24, 20243.00003.02002.81002.81002.81002,002,100
Sep 23, 20242.66002.97002.65002.89002.89002,550,400
Sep 20, 20243.15003.15002.88002.90002.90002,290,200
Sep 19, 20243.23003.32503.07003.18003.18003,689,400
Sep 18, 20243.75003.75003.14003.20003.20005,968,000
Sep 17, 20242.96003.53002.96003.53003.53005,204,800
Sep 16, 20243.04003.07002.77003.06003.06005,932,500
Sep 13, 20242.20002.78002.18002.77002.770010,770,400
Sep 12, 20242.16002.17002.09002.09002.09003,220,700
Sep 11, 20242.18002.19002.09002.12002.12003,589,400
Sep 10, 20242.21002.25002.01502.16002.16005,820,700
Sep 9, 20242.32002.33002.08002.09002.09007,025,500
Sep 6, 20242.62002.62002.30002.32002.32004,444,600
Sep 5, 20242.56002.56502.47002.50002.50002,463,100
Sep 4, 20242.48002.70002.43002.56002.56003,771,900
Sep 3, 20242.30002.58502.25002.54002.54007,521,100
Aug 30, 20242.98002.99002.78002.81002.81005,382,500
Aug 29, 20243.61003.63002.50502.91002.910015,062,600
Aug 28, 20243.96003.99003.85003.85003.85001,932,300
Aug 27, 20244.08004.11003.99004.00004.00001,670,100
Aug 26, 20244.05004.09504.01504.08004.0800927,500
Aug 23, 20243.98004.14003.97504.11004.11001,016,300
Aug 22, 20244.12004.13003.92003.96003.96002,239,800
Aug 21, 20244.24004.39004.20504.22004.22001,476,600
Aug 20, 20244.24004.26004.09504.17004.17001,702,800
Aug 19, 20244.06004.36004.02504.31004.31002,697,600
Aug 16, 20244.25004.29504.06004.07004.07001,322,800
Aug 15, 20244.15004.32004.14004.24004.24001,969,500
Aug 14, 20244.01004.23504.01004.22004.22002,917,700
Aug 13, 20243.84003.99003.83003.98003.98002,013,400
Aug 12, 20244.12004.17003.77003.78003.78004,092,700
Aug 9, 20244.19004.30003.95004.24004.24003,009,200
Aug 8, 20244.07004.13003.98504.07004.07001,308,900
Aug 7, 20244.24004.25004.09004.09004.09001,510,600
Aug 6, 20244.12004.18604.02004.11004.11001,318,200
Aug 5, 20243.81004.01003.78004.00004.00001,619,400
Aug 2, 20244.14004.19004.02104.10004.10001,699,500
Aug 1, 20244.36004.40004.03504.08004.08001,782,700
Jul 31, 20244.29004.38504.22004.22004.22001,240,100
Jul 30, 20244.21004.34504.19004.32004.3200765,900
Jul 29, 20244.33004.37004.19004.28004.28001,083,800
Jul 26, 20244.16004.41004.12004.41004.41001,692,900
Jul 25, 20244.10004.19004.04004.12004.12002,726,100
Jul 24, 20244.25004.28004.10104.11004.11001,254,500
Jul 23, 20244.38004.44004.29504.34004.34001,647,200
Jul 22, 20244.62004.65504.47004.49004.49001,356,800
Jul 19, 20244.52004.57004.43004.48004.48001,117,100
Jul 18, 20244.72004.74004.27004.35004.35002,500,900
Jul 17, 20244.88005.02004.84004.88004.88001,514,100
Jul 16, 20245.02005.08004.90505.04005.04001,792,900
Jul 15, 20244.80004.96004.75004.96004.96001,068,700
Jul 12, 20244.61004.86004.59004.86004.86001,983,800
Jul 11, 20244.70004.80504.64004.74004.74001,260,200
Jul 10, 20244.89004.93004.64504.66004.66001,622,500
Jul 9, 20244.75004.94004.72004.81004.81002,208,700
Jul 8, 20244.40004.72004.40004.67004.67001,907,000
Jul 5, 20244.29004.52504.10504.43004.43003,366,500
Jul 3, 20244.03004.17004.03004.13004.13001,836,000
Jul 2, 20243.87003.91003.70003.84003.84003,156,300
Jul 1, 20243.95004.00503.87003.87003.87002,078,800
Jun 28, 20244.10004.12003.93504.00004.00003,020,400
Jun 27, 20244.00004.28003.99004.27004.27001,940,400
Jun 26, 20244.08004.11004.00004.00004.00002,356,300
Jun 25, 20244.39004.39004.23004.27004.27001,175,900
Jun 24, 20244.34004.46004.33004.41004.41001,157,300
Jun 21, 20244.33004.40004.19504.26004.26002,143,500
Jun 20, 20244.61004.65004.25004.27004.27003,264,800
Jun 18, 20244.94004.98004.68004.68004.68001,940,900
Jun 17, 20244.95005.04004.92004.95004.95001,187,600
Jun 14, 20245.06005.18005.02005.10005.10001,918,600
Jun 13, 20245.08005.18005.01005.14005.14001,664,500
Jun 12, 20245.30005.32005.10005.13005.13001,569,800
Jun 11, 20245.17005.33005.17005.31005.3100943,600
Jun 10, 20245.14005.19005.10005.11005.11001,087,700
Jun 7, 20245.33005.35005.09005.17005.17001,963,600
Jun 6, 20245.43005.51005.36005.50005.50001,016,700
Jun 5, 20245.25005.45005.23005.32005.32001,775,600
Jun 4, 20245.25005.30505.15005.20005.20001,112,500
Jun 3, 20245.37005.43005.25505.38005.38001,686,700
May 31, 20245.41005.52005.24505.45005.45002,391,000
May 30, 20245.34005.54005.30305.54005.54001,347,500
May 29, 20245.45005.53505.28005.32005.32002,086,800
May 28, 20245.84005.90005.54005.58005.58002,946,000
May 24, 20246.22006.29005.87005.96005.96002,820,200
May 23, 20245.83005.88005.67005.67005.67001,250,400
May 22, 20245.91005.93005.76005.76005.76001,403,000

Related Tickers

GOLLQ Gol Linhas Aéreas Inteligentes S.A.
0.0103
-94.85%
 
GOLL4.SA Gol Linhas Aéreas Inteligentes S.A.
1.3800
+35.29%
 
LTM LATAM Airlines Group S.A.
36.52
-0.98%
 
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
4.2500
-0.47%
 
ULCC Frontier Group Holdings, Inc.
3.7300
-7.44%
 
ALGT Allegiant Travel Company
51.46
-7.13%
 
CPA Copa Holdings, S.A.
102.01
-1.74%
 
JBLU JetBlue Airways Corporation
4.8500
-5.27%
 
SNCY Sun Country Airlines Holdings, Inc.
11.14
-6.15%
 
MESA Mesa Air Group, Inc.
1.0300
0.00%