Azul Azul Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 9 |
| 2022-03-28 | 539.99 | 539.99 | 539.99 | 539.99 | 539.99 | 816 |
| 2022-03-25 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 172 |
| 2022-03-23 | 539.98 | 583.00 | 539.98 | 583.00 | 583.00 | 1,495 |
| 2022-03-21 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 172 |
| 2022-03-18 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 19 |
| 2022-03-17 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 9 |
| 2022-03-09 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 22 |
| 2022-03-03 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 1,000 |
| 2022-03-02 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 3 |
| 2022-02-24 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 305 |
| 2022-02-22 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 16 |
| 2022-02-17 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 100 |
| 2022-02-15 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 2 |
| 2022-02-07 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 863 |
| 2022-02-04 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 10 |
| 2022-02-03 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 3 |
| 2022-01-26 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 880 |
| 2022-01-25 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 851 |
| 2022-01-21 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 35 |
| 2022-01-18 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 670 |
| 2022-01-17 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 12 |
| 2022-01-12 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 44 |
| 2022-01-11 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 5 |
| 2022-01-10 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 700 |
| 2022-01-06 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 12 |
| 2022-01-05 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 50 |
| 2022-01-04 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 5 |
| 2021-12-30 | 580.00 | 583.00 | 580.00 | 583.00 | 583.00 | 3,239 |
| 2021-12-29 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 77 |
| 2021-12-27 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 68 |
| 2021-12-23 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 215 |
| 2021-12-22 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 769 |
| 2021-12-21 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 36 |
| 2021-12-20 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 103 |
| 2021-12-17 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 1,141 |
| 2021-12-16 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 16 |
| 2021-12-14 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 19 |
| 2021-12-13 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 40 |
| 2021-12-09 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 270 |
| 2021-12-07 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 298 |
| 2021-12-06 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 523 |
| 2021-12-03 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 33 |
| 2021-12-02 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 270 |
| 2021-12-01 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 66 |
| 2021-11-26 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 41 |
| 2021-11-19 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 857 |
| 2021-11-17 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 100 |
| 2021-11-16 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 171 |
| 2021-11-15 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 3 |
| 2021-11-11 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 26 |
| 2021-11-10 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 64 |
| 2021-11-08 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 6 |
| 2021-11-05 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 41 |
| 2021-11-04 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 39 |
| 2021-11-03 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 91 |
| 2021-11-02 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 291 |
| 2021-10-28 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 79 |
| 2021-10-26 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 170 |
| 2021-10-25 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 507 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.