Azul S.A. (BVMF:AZUL3)
Brazil · Delayed Price · Currency is BRL 13.90
-0.50 (-3.47%)
Nov 11, 2026, 5:39 PM GMT-3
Azul S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 14.59 | 14.90 | 13.60 | 13.90 | 13.90 | -3.47% | 207,800 |
| Nov 10, 2026 | 13.12 | 15.13 | 12.99 | 14.40 | 14.40 | 9.84% | 338,900 |
| Nov 9, 2026 | 12.17 | 13.11 | 11.61 | 13.11 | 13.11 | 9.34% | 157,100 |
| Nov 6, 2026 | 11.61 | 12.17 | 11.28 | 11.99 | 11.99 | 4.26% | 240,300 |
| Nov 5, 2026 | 12.98 | 13.15 | 11.50 | 11.50 | 11.50 | -7.93% | 213,300 |
| Nov 4, 2026 | 12.00 | 12.99 | 12.00 | 12.49 | 12.49 | 4.08% | 303,200 |
| Nov 3, 2026 | 10.50 | 12.09 | 10.29 | 12.00 | 12.00 | 14.61% | 473,200 |
| Oct 30, 2026 | 10.04 | 10.66 | 9.46 | 10.47 | 10.47 | 4.28% | 399,100 |
| Oct 29, 2026 | 10.10 | 10.88 | 9.94 | 10.04 | 10.04 | 4.58% | 598,800 |
| Oct 28, 2026 | 9.67 | 10.43 | 9.38 | 9.60 | 9.60 | -0.62% | 815,600 |
| Oct 27, 2026 | 11.92 | 11.92 | 9.24 | 9.66 | 9.66 | -16.72% | 1,237,600 |
| Oct 26, 2026 | 14.00 | 14.00 | 11.60 | 11.60 | 11.60 | -22.97% | 433,300 |
| Oct 23, 2026 | 15.30 | 15.42 | 14.88 | 15.06 | 15.06 | -0.07% | 259,400 |
| Oct 22, 2026 | 15.87 | 15.98 | 15.05 | 15.07 | 15.07 | -5.04% | 203,900 |
| Oct 21, 2026 | 16.46 | 16.66 | 15.87 | 15.87 | 15.87 | -3.35% | 113,700 |
| Oct 20, 2026 | 16.95 | 17.16 | 16.26 | 16.42 | 16.42 | -1.85% | 167,200 |
| Oct 19, 2026 | 16.90 | 17.00 | 16.44 | 16.73 | 16.73 | -0.48% | 138,900 |
| Oct 16, 2026 | 17.01 | 17.18 | 16.72 | 16.81 | 16.81 | 0.18% | 109,100 |
| Oct 15, 2026 | 17.54 | 17.57 | 16.70 | 16.78 | 16.78 | -4.28% | 181,600 |
| Oct 14, 2026 | 18.15 | 18.15 | 17.52 | 17.53 | 17.53 | -4.99% | 106,600 |
| Oct 13, 2026 | 18.13 | 18.50 | 17.90 | 18.45 | 18.45 | 1.77% | 205,800 |
| Oct 9, 2026 | 18.14 | 18.40 | 17.83 | 18.13 | 18.13 | 0.17% | 135,000 |
| Oct 8, 2026 | 18.50 | 19.49 | 17.82 | 18.10 | 18.10 | 0.56% | 313,700 |
| Oct 7, 2026 | 18.80 | 19.05 | 18.00 | 18.00 | 18.00 | -4.56% | 135,900 |
| Oct 6, 2026 | 19.10 | 19.37 | 18.76 | 18.86 | 18.86 | -1.82% | 83,700 |
| Oct 5, 2026 | 19.01 | 19.89 | 18.81 | 19.21 | 19.21 | 3.78% | 211,200 |
| Oct 2, 2026 | 18.83 | 18.85 | 17.91 | 18.51 | 18.51 | 1.09% | 155,000 |
| Oct 1, 2026 | 19.70 | 19.74 | 17.85 | 18.31 | 18.31 | -5.67% | 483,100 |
| Sep 30, 2026 | 18.01 | 20.29 | 18.01 | 19.41 | 19.41 | 9.04% | 208,300 |
| Sep 29, 2026 | 17.40 | 17.98 | 17.20 | 17.80 | 17.80 | 1.71% | 70,200 |
| Sep 28, 2026 | 16.60 | 17.87 | 16.25 | 17.50 | 17.50 | 5.11% | 184,800 |
| Sep 25, 2026 | 16.25 | 16.72 | 15.90 | 16.65 | 16.65 | 4.06% | 78,900 |
| Sep 24, 2026 | 16.69 | 17.00 | 16.00 | 16.00 | 16.00 | -3.38% | 130,600 |
| Sep 23, 2026 | 16.56 | 17.01 | 16.20 | 16.56 | 16.56 | -2.99% | 86,500 |
| Sep 22, 2026 | 16.78 | 17.10 | 16.70 | 17.07 | 17.07 | 1.13% | 62,500 |
| Sep 21, 2026 | 15.91 | 16.88 | 15.52 | 16.88 | 16.88 | 6.90% | 181,700 |
| Sep 18, 2026 | 16.77 | 16.77 | 15.79 | 15.79 | 15.79 | -6.24% | 422,200 |
| Sep 17, 2026 | 17.40 | 17.40 | 16.71 | 16.84 | 16.84 | -1.81% | 150,600 |
| Sep 16, 2026 | 17.00 | 17.21 | 17.00 | 17.15 | 17.15 | 0.88% | 46,800 |
| Sep 15, 2026 | 17.39 | 17.51 | 17.00 | 17.00 | 17.00 | -1.73% | 65,200 |
| Sep 14, 2026 | 17.36 | 17.49 | 17.20 | 17.30 | 17.30 | -1.26% | 47,200 |
| Sep 11, 2026 | 18.10 | 18.29 | 17.46 | 17.52 | 17.52 | -2.94% | 115,300 |
| Sep 10, 2026 | 18.29 | 18.29 | 17.95 | 18.05 | 18.05 | -1.26% | 133,200 |
| Sep 9, 2026 | 18.47 | 18.94 | 18.28 | 18.28 | 18.28 | -3.08% | 87,200 |
| Sep 8, 2026 | 19.00 | 19.23 | 18.75 | 18.86 | 18.86 | -0.74% | 124,700 |
| Sep 4, 2026 | 18.30 | 19.00 | 18.15 | 19.00 | 19.00 | 3.83% | 83,300 |
| Sep 3, 2026 | 19.12 | 19.12 | 18.23 | 18.30 | 18.30 | -1.88% | 127,300 |
| Sep 2, 2026 | 18.45 | 19.05 | 18.36 | 18.65 | 18.65 | 2.19% | 95,900 |
| Sep 1, 2026 | 18.77 | 18.78 | 18.23 | 18.25 | 18.25 | -2.93% | 117,400 |
| Aug 31, 2026 | 19.00 | 19.20 | 18.45 | 18.80 | 18.80 | -1.57% | 142,800 |