Azul Azul Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 18 |
| 2023-08-01 | 575.00 | 583.00 | 575.00 | 583.00 | 583.00 | 12 |
| 2023-07-28 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 8 |
| 2023-07-24 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 150 |
| 2023-07-13 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 165 |
| 2023-07-10 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 50 |
| 2023-07-06 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 5 |
| 2023-07-04 | 575.00 | 583.00 | 575.00 | 583.00 | 583.00 | 50 |
| 2023-07-03 | 550.00 | 583.00 | 550.00 | 583.00 | 583.00 | 3,657 |
| 2023-06-27 | 578.00 | 583.00 | 578.00 | 583.00 | 583.00 | 3,218 |
| 2023-06-19 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 20 |
| 2023-06-16 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 93 |
| 2023-06-12 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 17 |
| 2023-06-05 | 578.00 | 583.00 | 578.00 | 583.00 | 583.00 | 17 |
| 2023-06-01 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 59 |
| 2023-05-30 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 1,000 |
| 2023-05-26 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 128 |
| 2023-05-23 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 232 |
| 2023-05-19 | 578.00 | 583.00 | 578.00 | 583.00 | 583.00 | 128 |
| 2023-05-15 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 444 |
| 2023-05-09 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 3 |
| 2023-05-08 | 578.00 | 583.00 | 578.00 | 583.00 | 583.00 | 444 |
| 2023-05-03 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 38 |
| 2023-05-02 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 74 |
| 2023-04-28 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 806 |
| 2023-04-27 | 555.00 | 583.00 | 555.00 | 583.00 | 583.00 | 38 |
| 2023-04-26 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 250 |
| 2023-04-24 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 80 |
| 2023-04-20 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 6 |
| 2023-04-17 | 554.99 | 583.00 | 554.99 | 583.00 | 583.00 | 80 |
| 2023-04-14 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 153 |
| 2023-04-12 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 700 |
| 2023-04-11 | 550.00 | 583.00 | 550.00 | 583.00 | 583.00 | 2,964 |
| 2023-03-31 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 364 |
| 2023-03-27 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 8 |
| 2023-03-17 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 11 |
| 2023-03-16 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 17 |
| 2023-03-15 | 577.00 | 583.00 | 577.00 | 583.00 | 583.00 | 8 |
| 2023-03-14 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 23 |
| 2023-03-08 | 570.00 | 583.00 | 570.00 | 583.00 | 583.00 | 4,305 |
| 2023-03-06 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 123 |
| 2023-03-02 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 123 |
| 2023-03-01 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 3 |
| 2023-02-28 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 500 |
| 2023-02-22 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 10 |
| 2023-02-08 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 100 |
| 2023-02-03 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 341 |
| 2023-02-01 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 110 |
| 2023-01-30 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 100 |
| 2023-01-27 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 100 |
| 2023-01-26 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 49 |
| 2023-01-25 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 100 |
| 2023-01-23 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 75 |
| 2023-01-16 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 162 |
| 2023-01-05 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 92 |
| 2023-01-04 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 3 |
| 2023-01-03 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 3 |
| 2022-12-21 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 418 |
| 2022-12-15 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 166 |
| 2022-12-06 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 3 |
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.