Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Azul S.A. ADR (NY: AZUL )

7.815 -0.715 (-8.38%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.100 7.620 7.090 7.600 1,686,346 +0.27(+3.68%)
Oct 30, 2023 7.730 7.760 7.285 7.330 1,446,627 -0.26(-3.43%)
Oct 27, 2023 8.200 8.240 7.580 7.590 1,362,409 -0.40(-5.01%)
Oct 26, 2023 7.880 8.100 7.815 7.990 2,175,292 +0.33(+4.31%)
Oct 25, 2023 7.920 8.085 7.640 7.660 2,443,523 -0.21(-2.67%)
Oct 24, 2023 7.890 7.960 7.710 7.870 1,021,872 +0.15(+1.94%)
Oct 23, 2023 7.240 7.830 7.190 7.720 1,136,541 +0.38(+5.18%)
Oct 20, 2023 7.520 7.620 7.320 7.340 1,018,389 -0.24(-3.17%)
Oct 19, 2023 7.700 7.900 7.570 7.580 1,231,438 -0.06(-0.79%)
Oct 18, 2023 7.780 7.790 7.450 7.640 1,263,302 -0.37(-4.62%)
Oct 17, 2023 7.950 8.200 7.880 8.010 605,016 -0.05(-0.62%)
Oct 16, 2023 7.760 8.065 7.700 8.060 932,352 +0.44(+5.77%)
Oct 13, 2023 7.740 7.835 7.585 7.620 1,221,501 -0.11(-1.42%)
Oct 12, 2023 8.040 8.040 7.575 7.730 759,414 -0.33(-4.09%)
Oct 11, 2023 7.940 8.160 7.895 8.060 1,271,169 +0.23(+2.94%)
Oct 10, 2023 7.590 7.895 7.470 7.830 2,278,806 +0.63(+8.75%)
Oct 09, 2023 7.090 7.290 6.935 7.200 1,323,169 -0.21(-2.83%)
Oct 06, 2023 7.270 7.500 7.040 7.410 1,284,240 -0.10(-1.33%)
Oct 05, 2023 8.050 8.140 7.445 7.510 963,930 -0.17(-2.21%)
Oct 04, 2023 7.600 7.815 7.490 7.680 937,129 +0.18(+2.40%)
Oct 03, 2023 7.970 8.100 7.430 7.500 2,082,415 -0.55(-6.83%)
Oct 02, 2023 8.500 8.550 8.020 8.050 954,114 -0.54(-6.29%)
Sep 29, 2023 8.630 8.800 8.480 8.590 1,012,790 +0.24(+2.87%)
Sep 28, 2023 8.070 8.440 8.000 8.350 944,015 +0.18(+2.20%)
Sep 27, 2023 8.360 8.375 7.960 8.170 1,692,450 -0.15(-1.80%)
Sep 26, 2023 8.390 8.530 8.310 8.320 861,023 -0.12(-1.42%)
Sep 25, 2023 8.560 8.440 8.315 8.440 1,094,065 -0.28(-3.21%)
Sep 22, 2023 8.800 8.950 8.665 8.720 1,263,567 -0.12(-1.36%)
Sep 21, 2023 9.030 9.245 8.820 8.840 1,421,815 -0.41(-4.43%)
Sep 20, 2023 9.070 9.570 9.060 9.250 3,670,593 +0.98(+11.85%)
Sep 19, 2023 8.480 8.490 8.220 8.270 734,832 -0.31(-3.61%)
Sep 18, 2023 8.450 8.795 8.240 8.580 1,117,045 +0.41(+5.02%)
Sep 15, 2023 7.900 8.170 7.860 8.170 1,475,390 +0.14(+1.74%)
Sep 14, 2023 8.290 8.370 7.990 8.030 1,126,775 -0.34(-4.06%)
Sep 13, 2023 8.210 8.585 8.210 8.370 995,444 +0.12(+1.45%)
Sep 12, 2023 8.240 8.480 8.225 8.250 758,205 +0.01(+0.12%)
Sep 11, 2023 8.280 8.300 8.040 8.240 1,046,783 +0.04(+0.49%)
Sep 08, 2023 8.130 8.210 8.045 8.200 1,219,762 +0.14(+1.74%)
Sep 07, 2023 8.260 8.260 7.980 8.060 876,896 -0.26(-3.12%)
Sep 06, 2023 8.410 8.640 8.260 8.320 1,551,681 -0.15(-1.77%)
Sep 05, 2023 8.670 8.700 8.430 8.470 1,717,681 -0.53(-5.89%)
Sep 01, 2023 8.990 9.120 8.900 9.000 948,725 +0.31(+3.57%)
Aug 31, 2023 8.910 8.940 8.660 8.690 1,551,518 -0.53(-5.75%)
Aug 30, 2023 9.170 9.405 9.170 9.220 927,984 +0.02(+0.22%)
Aug 29, 2023 8.970 9.300 8.910 9.200 1,043,636 +0.11(+1.21%)
Aug 28, 2023 9.170 9.190 8.880 9.090 1,465,292 -0.10(-1.09%)
Aug 25, 2023 9.230 9.305 9.080 9.190 1,114,572 -0.18(-1.92%)
Aug 24, 2023 9.830 9.895 9.330 9.370 1,409,296 -0.60(-6.02%)
Aug 23, 2023 9.710 10.11 9.690 9.970 1,078,526 +0.29(+3.00%)
Aug 22, 2023 9.710 9.820 9.285 9.680 1,473,405 +0.29(+3.09%)
Aug 21, 2023 9.450 9.500 9.255 9.390 1,068,833 -0.17(-1.78%)
Aug 18, 2023 8.990 9.595 8.940 9.560 1,403,335 +0.42(+4.60%)
Aug 17, 2023 9.400 9.400 9.110 9.140 981,413 -0.21(-2.25%)
Aug 16, 2023 9.330 9.505 9.220 9.350 1,331,225 -0.08(-0.85%)
Aug 15, 2023 9.780 9.890 9.300 9.430 2,065,516 -0.80(-7.82%)
Aug 14, 2023 10.13 10.43 10.07 10.23 889,884 -0.17(-1.63%)
Aug 11, 2023 11.01 11.03 10.38 10.40 1,619,956 -0.77(-6.89%)
Aug 10, 2023 10.67 11.18 10.65 11.17 2,261,170 +1.10(+10.92%)
Aug 09, 2023 10.51 10.51 10.05 10.07 1,262,785 -0.63(-5.89%)
Aug 08, 2023 10.34 10.73 10.28 10.70 729,514 +0.17(+1.61%)
Aug 07, 2023 10.45 10.54 10.30 10.53 568,189 -0.02(-0.19%)
Aug 04, 2023 10.74 10.91 10.47 10.55 1,013,742 +0.08(+0.76%)
Aug 03, 2023 10.74 10.89 10.46 10.47 1,196,133 -0.34(-3.15%)
Aug 02, 2023 10.88 10.94 10.64 10.81 1,153,419 -0.22(-1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.