Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,008.31 -63.32 (-1.25%) Dow
37,824.06 -636.86 (-1.66%) Nasdaq
15,481.74 -231.01 (-1.47%) Bitcoin USD
63,801.99 -2,268.80 (-3.43%) CMC Crypto 200
1,371.29 -11.29 (-0.82%)
Azul S.A. (AZUL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.21 | 5.45 | 5.16 | 5.31 | 5.31 | 1,060,552 |
| 24 Apr 2024 | 5.81 | 5.81 | 5.58 | 5.59 | 5.59 | 1,808,900 |
| 23 Apr 2024 | 5.82 | 5.95 | 5.76 | 5.80 | 5.80 | 981,900 |
| 22 Apr 2024 | 5.81 | 5.97 | 5.74 | 5.87 | 5.87 | 1,501,300 |
| 19 Apr 2024 | 5.74 | 5.96 | 5.70 | 5.78 | 5.78 | 2,128,500 |
| 18 Apr 2024 | 5.77 | 6.24 | 5.57 | 5.80 | 5.80 | 5,429,900 |
| 17 Apr 2024 | 6.22 | 6.27 | 5.91 | 6.05 | 6.05 | 2,134,100 |
| 16 Apr 2024 | 5.90 | 6.12 | 5.66 | 6.04 | 6.04 | 4,381,700 |
| 15 Apr 2024 | 6.36 | 6.57 | 6.06 | 6.26 | 6.26 | 3,680,600 |
| 12 Apr 2024 | 7.10 | 7.14 | 6.41 | 6.57 | 6.57 | 4,767,000 |
| 11 Apr 2024 | 7.55 | 7.58 | 7.26 | 7.36 | 7.36 | 1,307,500 |
| 10 Apr 2024 | 7.86 | 7.91 | 7.48 | 7.53 | 7.53 | 1,986,500 |
| 09 Apr 2024 | 8.01 | 8.24 | 7.94 | 8.24 | 8.24 | 1,768,000 |
| 08 Apr 2024 | 7.67 | 8.08 | 7.67 | 7.95 | 7.95 | 1,810,700 |
| 05 Apr 2024 | 7.64 | 7.71 | 7.57 | 7.66 | 7.66 | 1,348,700 |
| 04 Apr 2024 | 7.62 | 8.05 | 7.61 | 7.65 | 7.65 | 2,811,000 |
| 03 Apr 2024 | 7.38 | 7.51 | 7.22 | 7.49 | 7.49 | 1,679,800 |
| 02 Apr 2024 | 7.62 | 7.73 | 7.44 | 7.47 | 7.47 | 1,385,900 |
| 01 Apr 2024 | 7.71 | 7.84 | 7.49 | 7.72 | 7.72 | 2,649,500 |
| 28 Mar 2024 | 8.53 | 8.65 | 7.68 | 7.77 | 7.77 | 4,145,500 |
| 27 Mar 2024 | 8.46 | 8.61 | 8.31 | 8.53 | 8.53 | 1,014,900 |
| 26 Mar 2024 | 8.43 | 8.64 | 8.38 | 8.40 | 8.40 | 929,400 |
| 25 Mar 2024 | 8.45 | 8.52 | 8.34 | 8.45 | 8.45 | 616,600 |
| 22 Mar 2024 | 8.52 | 8.63 | 8.35 | 8.40 | 8.40 | 940,600 |
| 21 Mar 2024 | 8.60 | 8.69 | 8.45 | 8.58 | 8.58 | 957,400 |
| 20 Mar 2024 | 8.21 | 8.73 | 8.18 | 8.65 | 8.65 | 1,807,000 |
| 19 Mar 2024 | 8.19 | 8.38 | 8.10 | 8.19 | 8.19 | 1,601,900 |
| 18 Mar 2024 | 8.01 | 8.18 | 7.86 | 8.13 | 8.13 | 1,717,000 |
| 15 Mar 2024 | 7.55 | 8.01 | 7.42 | 8.00 | 8.00 | 1,537,500 |
| 14 Mar 2024 | 7.63 | 7.64 | 7.43 | 7.55 | 7.55 | 850,400 |
| 13 Mar 2024 | 7.50 | 7.74 | 7.46 | 7.67 | 7.67 | 975,300 |
| 12 Mar 2024 | 7.40 | 7.59 | 7.16 | 7.53 | 7.53 | 1,754,000 |
| 11 Mar 2024 | 7.40 | 7.46 | 7.25 | 7.25 | 7.25 | 853,700 |
| 08 Mar 2024 | 7.34 | 7.42 | 7.24 | 7.41 | 7.41 | 1,908,000 |
| 07 Mar 2024 | 7.48 | 7.51 | 7.31 | 7.33 | 7.33 | 711,500 |
| 06 Mar 2024 | 7.53 | 7.57 | 7.38 | 7.47 | 7.47 | 823,000 |
| 05 Mar 2024 | 7.53 | 7.69 | 7.43 | 7.47 | 7.47 | 1,665,700 |
| 04 Mar 2024 | 7.31 | 7.31 | 7.20 | 7.23 | 7.23 | 760,500 |
| 01 Mar 2024 | 7.38 | 7.45 | 7.15 | 7.42 | 7.42 | 955,900 |
| 29 Feb 2024 | 7.33 | 7.50 | 7.24 | 7.32 | 7.32 | 1,024,700 |
| 28 Feb 2024 | 7.46 | 7.60 | 7.37 | 7.43 | 7.43 | 1,650,000 |
| 27 Feb 2024 | 7.38 | 7.67 | 7.35 | 7.63 | 7.63 | 2,099,400 |
| 26 Feb 2024 | 7.10 | 7.18 | 7.01 | 7.05 | 7.05 | 906,700 |
| 23 Feb 2024 | 7.17 | 7.17 | 7.03 | 7.03 | 7.03 | 1,099,400 |
| 22 Feb 2024 | 7.29 | 7.46 | 7.23 | 7.23 | 7.23 | 1,110,400 |
| 21 Feb 2024 | 7.37 | 7.38 | 7.16 | 7.20 | 7.20 | 930,200 |
| 20 Feb 2024 | 7.31 | 7.54 | 7.31 | 7.52 | 7.52 | 977,400 |
| 16 Feb 2024 | 7.28 | 7.41 | 7.16 | 7.38 | 7.38 | 999,600 |
| 15 Feb 2024 | 7.40 | 7.54 | 7.28 | 7.37 | 7.37 | 819,100 |
| 14 Feb 2024 | 7.27 | 7.45 | 7.19 | 7.34 | 7.34 | 1,270,000 |
| 13 Feb 2024 | 7.20 | 7.49 | 7.08 | 7.18 | 7.18 | 1,578,800 |
| 12 Feb 2024 | 7.34 | 7.69 | 7.33 | 7.53 | 7.53 | 742,800 |
| 09 Feb 2024 | 7.30 | 7.47 | 7.27 | 7.36 | 7.36 | 942,900 |
| 08 Feb 2024 | 7.59 | 7.60 | 7.23 | 7.42 | 7.42 | 2,111,100 |
| 07 Feb 2024 | 7.93 | 8.02 | 7.79 | 7.87 | 7.87 | 739,300 |
| 06 Feb 2024 | 7.93 | 8.22 | 7.90 | 8.10 | 8.10 | 911,100 |
| 05 Feb 2024 | 8.14 | 8.15 | 7.69 | 7.75 | 7.75 | 1,319,300 |
| 02 Feb 2024 | 8.23 | 8.29 | 8.11 | 8.25 | 8.25 | 812,500 |
| 01 Feb 2024 | 7.93 | 8.09 | 7.80 | 8.05 | 8.05 | 1,612,300 |
| 31 Jan 2024 | 8.25 | 8.47 | 8.12 | 8.12 | 8.12 | 1,353,100 |
| 30 Jan 2024 | 8.38 | 8.39 | 7.99 | 8.00 | 8.00 | 2,060,700 |
| 29 Jan 2024 | 8.59 | 8.60 | 8.31 | 8.42 | 8.42 | 1,647,400 |
| 26 Jan 2024 | 8.63 | 8.72 | 8.40 | 8.68 | 8.68 | 1,562,000 |
| 25 Jan 2024 | 8.25 | 8.57 | 8.24 | 8.57 | 8.57 | 2,153,800 |
| 24 Jan 2024 | 8.36 | 8.37 | 8.05 | 8.06 | 8.06 | 850,100 |
| 23 Jan 2024 | 8.19 | 8.25 | 8.07 | 8.14 | 8.14 | 1,019,400 |
| 22 Jan 2024 | 8.03 | 8.43 | 7.90 | 7.95 | 7.95 | 1,589,600 |
| 19 Jan 2024 | 7.73 | 8.04 | 7.55 | 7.96 | 7.96 | 1,169,000 |
| 18 Jan 2024 | 7.67 | 7.73 | 7.54 | 7.64 | 7.64 | 998,300 |
| 17 Jan 2024 | 7.78 | 7.82 | 7.60 | 7.63 | 7.63 | 1,039,600 |
| 16 Jan 2024 | 8.02 | 8.02 | 7.68 | 7.82 | 7.82 | 3,097,200 |
| 12 Jan 2024 | 8.97 | 8.97 | 8.51 | 8.56 | 8.56 | 1,282,900 |
| 11 Jan 2024 | 8.87 | 8.89 | 8.63 | 8.71 | 8.71 | 1,162,000 |
| 10 Jan 2024 | 9.19 | 9.27 | 8.95 | 8.98 | 8.98 | 851,200 |
| 09 Jan 2024 | 8.95 | 9.15 | 8.89 | 8.98 | 8.98 | 890,000 |
| 08 Jan 2024 | 8.73 | 9.15 | 8.70 | 9.09 | 9.09 | 1,399,800 |
| 05 Jan 2024 | 8.52 | 8.73 | 8.44 | 8.50 | 8.50 | 1,365,200 |
| 04 Jan 2024 | 8.52 | 8.55 | 8.40 | 8.46 | 8.46 | 1,350,100 |
| 03 Jan 2024 | 8.77 | 8.84 | 8.61 | 8.61 | 8.61 | 1,203,500 |
| 02 Jan 2024 | 9.40 | 9.44 | 8.92 | 8.99 | 8.99 | 1,649,300 |
| 29 Dec 2023 | 9.93 | 9.93 | 9.64 | 9.69 | 9.69 | 636,500 |
| 28 Dec 2023 | 10.07 | 10.08 | 9.87 | 9.91 | 9.91 | 925,500 |
| 27 Dec 2023 | 10.12 | 10.36 | 10.12 | 10.31 | 10.31 | 1,173,200 |
| 26 Dec 2023 | 10.04 | 10.10 | 9.96 | 10.08 | 10.08 | 511,400 |
| 22 Dec 2023 | 9.95 | 10.12 | 9.86 | 10.05 | 10.05 | 783,600 |
| 21 Dec 2023 | 9.98 | 10.18 | 9.80 | 10.09 | 10.09 | 944,900 |
| 20 Dec 2023 | 10.05 | 10.18 | 9.64 | 9.64 | 9.64 | 1,238,800 |
| 19 Dec 2023 | 10.08 | 10.37 | 9.99 | 10.03 | 10.03 | 1,821,400 |
| 18 Dec 2023 | 9.65 | 9.88 | 9.55 | 9.84 | 9.84 | 1,021,900 |
| 15 Dec 2023 | 10.02 | 10.05 | 9.69 | 9.76 | 9.76 | 1,886,600 |
| 14 Dec 2023 | 10.51 | 10.62 | 10.20 | 10.24 | 10.24 | 1,706,700 |
| 13 Dec 2023 | 9.73 | 10.27 | 9.63 | 10.21 | 10.21 | 1,089,800 |
| 12 Dec 2023 | 9.66 | 9.68 | 9.49 | 9.51 | 9.51 | 747,600 |
| 11 Dec 2023 | 9.65 | 9.69 | 9.47 | 9.67 | 9.67 | 1,067,100 |
| 08 Dec 2023 | 9.98 | 10.18 | 9.69 | 9.75 | 9.75 | 1,781,200 |
| 07 Dec 2023 | 10.14 | 10.29 | 10.05 | 10.27 | 10.27 | 572,200 |
| 06 Dec 2023 | 10.00 | 10.09 | 9.90 | 9.95 | 9.95 | 929,100 |
| 05 Dec 2023 | 9.64 | 9.73 | 9.33 | 9.65 | 9.65 | 1,526,500 |
| 04 Dec 2023 | 9.96 | 10.03 | 9.62 | 9.68 | 9.68 | 1,426,400 |
| 01 Dec 2023 | 10.34 | 10.58 | 10.22 | 10.40 | 10.40 | 910,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.