Azul Azul Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 560.00 | 583.00 | 560.00 | 583.00 | 583.00 | 3,290 |
| 2024-04-12 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 52 |
| 2024-04-09 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 100 |
| 2024-04-05 | 560.00 | 583.00 | 560.00 | 583.00 | 583.00 | 12,037 |
| 2024-04-04 | 545.00 | 583.00 | 545.00 | 583.00 | 583.00 | 9,739 |
| 2024-04-02 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 100 |
| 2024-04-01 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 40 |
| 2024-03-25 | 558.00 | 583.00 | 558.00 | 583.00 | 583.00 | 100 |
| 2024-03-20 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 100 |
| 2024-03-19 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 534 |
| 2024-03-11 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 409 |
| 2024-03-07 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 362 |
| 2024-03-06 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 240 |
| 2024-03-04 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 372 |
| 2024-02-29 | 560.00 | 583.00 | 560.00 | 583.00 | 583.00 | 362 |
| 2024-02-27 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 1,346 |
| 2024-02-26 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 10 |
| 2024-02-23 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 75 |
| 2024-02-16 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 170 |
| 2024-02-08 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 300 |
| 2024-02-05 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 974 |
| 2024-02-02 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 86 |
| 2024-01-30 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 100 |
| 2024-01-29 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 410 |
| 2024-01-25 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 10 |
| 2024-01-24 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 138 |
| 2024-01-23 | 560.00 | 583.00 | 560.00 | 583.00 | 583.00 | 100 |
| 2024-01-19 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 200 |
| 2024-01-15 | 560.00 | 583.00 | 560.00 | 583.00 | 583.00 | 1,754 |
| 2024-01-09 | 560.00 | 583.00 | 560.00 | 583.00 | 583.00 | 3,701 |
| 2024-01-08 | 560.00 | 583.00 | 560.00 | 583.00 | 583.00 | 1,876 |
| 2024-01-05 | 560.00 | 583.00 | 560.00 | 583.00 | 583.00 | 1,699 |
| 2024-01-02 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 9 |
| 2023-12-29 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 598 |
| 2023-12-28 | 559.00 | 583.00 | 559.00 | 583.00 | 583.00 | 9 |
| 2023-12-27 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 914 |
| 2023-12-19 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 40 |
| 2023-12-18 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 2 |
| 2023-12-15 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 175 |
| 2023-12-12 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 20 |
| 2023-12-06 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 12 |
| 2023-12-05 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 650 |
| 2023-12-01 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 1,121 |
| 2023-11-30 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 310 |
| 2023-11-23 | 570.00 | 583.00 | 570.00 | 583.00 | 583.00 | 1,121 |
| 2023-11-22 | 583.00 | 583.00 | 525.00 | 583.00 | 583.00 | 20 |
| 2023-11-03 | 583.00 | 583.00 | 570.00 | 583.00 | 583.00 | 1,000 |
| 2023-10-20 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 390 |
| 2023-10-19 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 248 |
| 2023-10-03 | 553.00 | 583.00 | 553.00 | 583.00 | 583.00 | 390 |
| 2023-10-02 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 13 |
| 2023-09-29 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 48 |
| 2023-09-25 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 190 |
| 2023-09-14 | 550.00 | 583.00 | 550.00 | 583.00 | 583.00 | 190 |
| 2023-09-13 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 238 |
| 2023-09-11 | 550.00 | 583.00 | 550.00 | 583.00 | 583.00 | 2,003 |
| 2023-09-04 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 50 |
| 2023-08-24 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 15 |
| 2023-08-18 | 548.00 | 583.00 | 548.00 | 583.00 | 583.00 | 15 |
| 2023-08-10 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 12 |
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.