Azul Azul Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 580.00 | 583.00 | 580.00 | 583.00 | 583.00 | 166 |
| 2022-11-29 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 528 |
| 2022-11-28 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 339 |
| 2022-11-24 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 528 |
| 2022-11-18 | 575.00 | 583.00 | 575.00 | 583.00 | 583.00 | 5,612 |
| 2022-11-17 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 181 |
| 2022-11-14 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 30 |
| 2022-11-09 | 575.00 | 583.00 | 575.00 | 583.00 | 583.00 | 181 |
| 2022-11-04 | 583.00 | 583.00 | 570.00 | 583.00 | 583.00 | 2,058 |
| 2022-11-02 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 300 |
| 2022-10-28 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 30 |
| 2022-10-25 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 300 |
| 2022-10-20 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 8 |
| 2022-10-19 | 575.00 | 583.00 | 575.00 | 583.00 | 583.00 | 2,647 |
| 2022-10-13 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 8 |
| 2022-10-12 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 171 |
| 2022-10-11 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 200 |
| 2022-10-04 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 10 |
| 2022-09-30 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 171 |
| 2022-09-14 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 3 |
| 2022-09-13 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 1,000 |
| 2022-09-09 | 580.00 | 583.00 | 580.00 | 583.00 | 583.00 | 0 |
| 2022-09-06 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 3 |
| 2022-08-18 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 60 |
| 2022-08-17 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 55 |
| 2022-08-16 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 62 |
| 2022-08-01 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 5 |
| 2022-07-29 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 200 |
| 2022-07-26 | 570.00 | 583.00 | 570.00 | 583.00 | 583.00 | 5 |
| 2022-07-20 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 80 |
| 2022-07-06 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 3 |
| 2022-07-04 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 23 |
| 2022-06-29 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 502 |
| 2022-06-28 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 175 |
| 2022-06-24 | 539.96 | 583.00 | 539.96 | 583.00 | 583.00 | 23 |
| 2022-06-23 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 5 |
| 2022-06-10 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 31 |
| 2022-06-07 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 1,021 |
| 2022-06-06 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 17 |
| 2022-06-01 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 23 |
| 2022-05-31 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 61 |
| 2022-05-30 | 544.90 | 583.00 | 544.90 | 583.00 | 583.00 | 1,021 |
| 2022-05-24 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 3 |
| 2022-05-23 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 177 |
| 2022-05-12 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 89 |
| 2022-05-06 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 76 |
| 2022-05-05 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 190 |
| 2022-05-04 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 70 |
| 2022-05-03 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 3 |
| 2022-05-02 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 10 |
| 2022-04-29 | 549.00 | 583.00 | 549.00 | 583.00 | 583.00 | 76 |
| 2022-04-27 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 20 |
| 2022-04-26 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 33 |
| 2022-04-22 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 3 |
| 2022-04-21 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 20 |
| 2022-04-20 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 14 |
| 2022-04-19 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 3 |
| 2022-04-13 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 14 |
| 2022-04-06 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 786 |
| 2022-04-04 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 816 |
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.