Azul Azul Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 14 |
| 2024-11-13 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 6 |
| 2024-11-06 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2024-11-05 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 33 |
| 2024-11-04 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 13 |
| 2024-10-28 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 80 |
| 2024-10-24 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 100 |
| 2024-10-14 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 100 |
| 2024-10-11 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10 |
| 2024-10-08 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 5 |
| 2024-10-03 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 30 |
| 2024-09-27 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 85 |
| 2024-09-25 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 30 |
| 2024-09-24 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 702 |
| 2024-09-23 | 499.00 | 560.00 | 499.00 | 560.00 | 560.00 | 8,930 |
| 2024-09-16 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 265 |
| 2024-09-09 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 258 |
| 2024-09-06 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 250 |
| 2024-09-02 | 530.00 | 560.00 | 530.00 | 560.00 | 560.00 | 258 |
| 2024-08-23 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 80 |
| 2024-08-22 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 86 |
| 2024-08-21 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 25 |
| 2024-08-13 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 41 |
| 2024-08-08 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 213 |
| 2024-08-06 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 87 |
| 2024-07-30 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 51 |
| 2024-07-29 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 303 |
| 2024-07-26 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 87 |
| 2024-07-24 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 10 |
| 2024-07-23 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 100 |
| 2024-07-10 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 200 |
| 2024-07-08 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 90 |
| 2024-07-05 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 451 |
| 2024-07-03 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 130 |
| 2024-06-21 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1,000 |
| 2024-06-18 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2 |
| 2024-06-17 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 6 |
| 2024-06-13 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 6 |
| 2024-06-12 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 75 |
| 2024-06-10 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2 |
| 2024-06-07 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 216 |
| 2024-06-06 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1,055 |
| 2024-06-05 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 88 |
| 2024-06-03 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 2,546 |
| 2024-05-30 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 179 |
| 2024-05-27 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 68 |
| 2024-05-16 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 89 |
| 2024-05-15 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 500 |
| 2024-05-13 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 300 |
| 2024-05-10 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 89 |
| 2024-05-09 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 5,175 |
| 2024-05-08 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 10,000 |
| 2024-05-06 | 560.00 | 560.00 | 544.99 | 560.00 | 560.00 | 30 |
| 2024-05-03 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 300 |
| 2024-05-02 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 23,885 |
| 2024-04-30 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 113 |
| 2024-04-26 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 5 |
| 2024-04-25 | 560.00 | 583.00 | 560.00 | 583.00 | 583.00 | 113 |
| 2024-04-24 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 10 |
| 2024-04-18 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 60 |
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.