Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Azul S.A. ADR (NY: AZUL )

2.910 -0.080 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.08 23.22 22.03 22.06 185,869 -0.94(-4.09%)
May 30, 2017 23.31 23.35 22.99 23.00 736,916 -0.32(-1.37%)
May 26, 2017 23.35 23.40 23.12 23.32 231,686 +0.27(+1.17%)
May 25, 2017 22.69 23.45 22.51 23.05 981,201 +1.07(+4.87%)
May 24, 2017 20.62 22.69 20.60 21.98 716,348 +1.68(+8.28%)
May 23, 2017 20.37 20.76 20.20 20.30 348,371 -0.02(-0.10%)
May 22, 2017 20.94 21.07 19.85 20.32 948,252 -1.07(-5.00%)
May 19, 2017 21.63 21.90 21.21 21.39 906,830 +0.84(+4.09%)
May 18, 2017 22.16 22.32 19.43 20.55 3,371,487 -4.65(-18.45%)
May 17, 2017 25.40 25.99 25.12 25.20 302,372 -0.23(-0.90%)
May 16, 2017 25.17 25.50 24.95 25.43 281,877 +0.57(+2.29%)
May 15, 2017 24.85 25.75 24.51 24.86 460,632 +0.66(+2.73%)
May 12, 2017 24.28 24.62 24.00 24.20 185,943 +0.11(+0.46%)
May 11, 2017 24.35 24.35 23.80 24.09 245,089 -0.40(-1.63%)
May 10, 2017 24.43 24.77 24.37 24.49 178,484 +0.24(+0.99%)
May 09, 2017 24.65 24.84 24.16 24.25 261,569 -0.04(-0.16%)
May 08, 2017 25.39 25.82 24.10 24.29 295,656 -0.80(-3.19%)
May 05, 2017 25.12 25.57 24.74 25.09 308,066 +0.41(+1.66%)
May 04, 2017 24.70 24.94 24.35 24.68 199,763 +0.07(+0.28%)
May 03, 2017 24.18 24.64 23.90 24.61 215,479 +0.44(+1.82%)
May 02, 2017 22.92 24.50 22.81 24.17 501,773 +0.81(+3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.