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 )

9.210 -0.950 (-9.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 9.680 9.730 9.120 9.210 1,877,136 -0.95(-9.35%)
Sep 22, 2022 10.20 10.24 9.825 10.16 1,461,670 +0.05(+0.49%)
Sep 21, 2022 10.28 10.48 9.880 10.11 1,949,190 -0.26(-2.51%)
Sep 20, 2022 10.08 10.60 10.04 10.37 1,766,781 +0.09(+0.88%)
Sep 19, 2022 9.420 10.34 9.420 10.28 1,493,220 +0.63(+6.53%)
Sep 16, 2022 9.340 9.670 9.170 9.650 1,372,819 -0.11(-1.13%)
Sep 15, 2022 9.590 9.980 9.525 9.760 983,103 +0.06(+0.62%)
Sep 14, 2022 9.650 9.740 9.430 9.700 1,798,336 -0.05(-0.51%)
Sep 13, 2022 9.730 10.13 9.621 9.750 1,574,786 -0.51(-4.97%)
Sep 12, 2022 10.40 10.62 10.19 10.26 1,647,048 +0.06(+0.59%)
Sep 09, 2022 9.450 10.21 9.450 10.20 1,450,244 +0.83(+8.86%)
Sep 08, 2022 9.150 9.480 8.860 9.370 1,459,171 -0.06(-0.64%)
Sep 07, 2022 8.700 9.480 8.680 9.430 1,172,300 +0.67(+7.65%)
Sep 06, 2022 9.170 9.280 8.570 8.760 1,702,372 -0.56(-6.01%)
Sep 02, 2022 9.640 9.670 9.130 9.320 1,347,088 -0.15(-1.58%)
Sep 01, 2022 9.510 9.510 8.880 9.470 2,670,719 +0.12(+1.28%)
Aug 31, 2022 9.430 9.805 9.305 9.350 1,613,859 -0.28(-2.91%)
Aug 30, 2022 10.57 10.64 9.550 9.630 2,260,043 -0.65(-6.32%)
Aug 29, 2022 10.28 10.52 10.18 10.28 1,424,271 +0.05(+0.49%)
Aug 26, 2022 10.78 10.82 10.06 10.23 2,950,704 -0.42(-3.94%)
Aug 25, 2022 10.20 10.85 10.18 10.65 2,421,068 +0.50(+4.93%)
Aug 24, 2022 9.880 10.50 9.840 10.15 1,607,320 +0.25(+2.53%)
Aug 23, 2022 9.250 10.02 9.250 9.900 1,919,230 +0.83(+9.15%)
Aug 22, 2022 8.980 9.110 8.730 9.070 1,529,456 -0.18(-1.95%)
Aug 19, 2022 9.650 9.670 9.135 9.250 1,651,909 -0.66(-6.66%)
Aug 18, 2022 10.36 10.38 9.680 9.910 1,515,000 -0.37(-3.60%)
Aug 17, 2022 9.940 10.41 9.790 10.28 1,745,892 +0.22(+2.19%)
Aug 16, 2022 10.10 10.24 9.835 10.06 2,013,273 -0.23(-2.24%)
Aug 15, 2022 9.640 10.37 9.598 10.29 2,244,408 +0.56(+5.76%)
Aug 12, 2022 9.020 9.880 8.990 9.730 3,407,671 +1.01(+11.58%)
Aug 11, 2022 8.690 8.850 8.510 8.720 2,883,437 +0.21(+2.47%)
Aug 10, 2022 8.420 8.771 8.290 8.510 2,047,738 +0.48(+5.98%)
Aug 09, 2022 8.280 8.320 7.850 8.030 1,817,557 -0.28(-3.37%)
Aug 08, 2022 8.000 8.320 7.965 8.310 1,660,750 +0.60(+7.78%)
Aug 05, 2022 7.420 7.820 7.360 7.710 1,516,745 +0.03(+0.39%)
Aug 04, 2022 7.200 7.730 7.190 7.680 2,702,154 +0.79(+11.47%)
Aug 03, 2022 6.550 6.910 6.531 6.890 1,431,778 +0.37(+5.67%)
Aug 02, 2022 6.730 6.770 6.500 6.520 1,444,038 -0.31(-4.54%)
Aug 01, 2022 6.690 6.985 6.555 6.830 1,527,545 +0.04(+0.59%)
Jul 29, 2022 6.750 6.830 6.630 6.790 1,409,478 -0.02(-0.29%)
Jul 28, 2022 6.610 6.845 6.395 6.810 1,853,792 +0.21(+3.18%)
Jul 27, 2022 6.300 6.610 6.280 6.600 2,815,189 +0.47(+7.67%)
Jul 26, 2022 6.280 6.330 6.125 6.130 2,432,388 -0.23(-3.62%)
Jul 25, 2022 6.370 6.400 6.165 6.360 2,103,103 +0.14(+2.25%)
Jul 22, 2022 6.660 6.720 6.200 6.220 3,231,976 -0.36(-5.47%)
Jul 21, 2022 6.660 6.730 6.475 6.580 2,399,774 -0.19(-2.81%)
Jul 20, 2022 6.960 7.095 6.740 6.770 2,118,888 -0.12(-1.74%)
Jul 19, 2022 6.750 6.970 6.720 6.890 2,146,599 +0.29(+4.39%)
Jul 18, 2022 6.900 7.170 6.585 6.600 2,525,123 -0.15(-2.22%)
Jul 15, 2022 6.690 6.795 6.440 6.750 2,274,761 +0.02(+0.30%)
Jul 14, 2022 6.630 6.960 6.545 6.730 1,734,029 -0.08(-1.17%)
Jul 13, 2022 6.650 6.980 6.570 6.810 2,720,650 +0.01(+0.15%)
Jul 12, 2022 6.350 6.860 6.350 6.800 2,811,702 +0.41(+6.42%)
Jul 11, 2022 6.720 6.720 6.335 6.390 2,716,303 -0.65(-9.23%)
Jul 08, 2022 6.750 7.165 6.680 7.040 2,913,852 +0.48(+7.32%)
Jul 07, 2022 6.580 6.799 6.500 6.560 2,881,646 +0.18(+2.82%)
Jul 06, 2022 6.860 6.860 6.330 6.380 3,507,959 -0.46(-6.73%)
Jul 05, 2022 6.630 6.850 6.380 6.840 5,878,670 -0.14(-2.01%)
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.