Azul S.A. (BVMF:AZUL3)
Brazil · Delayed Price · Currency is BRL 22.20
+0.04 (0.18%)
Last updated: Aug 3, 2026, 4:04 PM GMT-3
Azul S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 22.36 | 22.36 | 21.87 | 22.16 | 22.16 | -0.89% | 50,400 |
| Jul 30, 2026 | 21.90 | 22.46 | 21.70 | 22.36 | 22.36 | 3.04% | 85,100 |
| Jul 29, 2026 | 21.75 | 22.67 | 21.63 | 21.70 | 21.70 | -0.41% | 127,900 |
| Jul 28, 2026 | 21.64 | 21.94 | 21.36 | 21.79 | 21.79 | 1.44% | 80,100 |
| Jul 27, 2026 | 22.28 | 22.28 | 21.35 | 21.48 | 21.48 | 0.37% | 79,200 |
| Jul 24, 2026 | 21.30 | 21.50 | 20.90 | 21.40 | 21.40 | -0.23% | 69,400 |
| Jul 23, 2026 | 22.00 | 22.18 | 21.31 | 21.45 | 21.45 | -3.33% | 101,100 |
| Jul 22, 2026 | 22.19 | 22.19 | 21.68 | 22.19 | 22.19 | 1.70% | 105,900 |
| Jul 21, 2026 | 22.50 | 22.63 | 21.82 | 21.82 | 21.82 | -1.80% | 65,100 |
| Jul 20, 2026 | 21.89 | 22.50 | 21.60 | 22.22 | 22.22 | 2.40% | 67,300 |
| Jul 17, 2026 | 22.00 | 22.20 | 21.70 | 21.70 | 21.70 | -1.81% | 62,900 |
| Jul 16, 2026 | 22.20 | 22.34 | 21.81 | 22.10 | 22.10 | 0.91% | 59,100 |
| Jul 15, 2026 | 22.60 | 22.60 | 21.90 | 21.90 | 21.90 | -0.27% | 49,700 |
| Jul 14, 2026 | 22.87 | 22.95 | 21.96 | 21.96 | 21.96 | -2.44% | 66,900 |
| Jul 13, 2026 | 23.70 | 23.90 | 22.39 | 22.51 | 22.51 | -4.21% | 99,300 |
| Jul 10, 2026 | 23.96 | 24.77 | 23.16 | 23.50 | 23.50 | 1.56% | 168,200 |
| Jul 9, 2026 | 22.90 | 23.80 | 22.50 | 23.14 | 23.14 | 3.12% | 104,100 |
| Jul 8, 2026 | 23.50 | 23.50 | 22.40 | 22.44 | 22.44 | -3.61% | 85,300 |
| Jul 7, 2026 | 23.93 | 23.93 | 23.28 | 23.28 | 23.28 | -0.89% | 60,800 |
| Jul 6, 2026 | 23.66 | 24.44 | 23.10 | 23.49 | 23.49 | 1.73% | 86,200 |
| Jul 3, 2026 | 22.88 | 23.09 | 22.78 | 23.09 | 23.09 | 0.13% | 70,300 |
| Jul 2, 2026 | 23.69 | 23.84 | 22.53 | 23.06 | 23.06 | 2.04% | 91,300 |
| Jul 1, 2026 | 23.39 | 23.39 | 22.56 | 22.60 | 22.60 | -2.59% | 119,800 |
| Jun 30, 2026 | 23.40 | 23.88 | 23.20 | 23.20 | 23.20 | -2.11% | 69,600 |
| Jun 29, 2026 | 24.45 | 24.60 | 23.55 | 23.70 | 23.70 | -1.25% | 70,100 |
| Jun 26, 2026 | 23.79 | 25.75 | 23.22 | 24.00 | 24.00 | 2.17% | 259,500 |
| Jun 25, 2026 | 23.77 | 24.33 | 23.38 | 23.49 | 23.49 | -0.04% | 124,200 |
| Jun 24, 2026 | 22.51 | 23.81 | 22.22 | 23.50 | 23.50 | 5.29% | 106,500 |
| Jun 23, 2026 | 22.74 | 22.95 | 22.25 | 22.32 | 22.32 | -2.11% | 67,100 |
| Jun 22, 2026 | 23.43 | 23.75 | 22.50 | 22.80 | 22.80 | -4.56% | 123,900 |
| Jun 19, 2026 | 22.68 | 23.89 | 21.27 | 23.89 | 23.89 | 7.32% | 314,100 |
| Jun 18, 2026 | 21.00 | 23.45 | 21.00 | 22.26 | 22.26 | 4.51% | 193,100 |
| Jun 17, 2026 | 22.11 | 22.28 | 21.30 | 21.30 | 21.30 | -3.45% | 93,500 |
| Jun 16, 2026 | 22.59 | 23.50 | 22.02 | 22.06 | 22.06 | -0.72% | 82,200 |
| Jun 15, 2026 | 22.98 | 22.98 | 22.01 | 22.22 | 22.22 | 4.56% | 133,100 |
| Jun 12, 2026 | 22.25 | 22.74 | 21.07 | 21.25 | 21.25 | -3.41% | 98,500 |
| Jun 11, 2026 | 20.76 | 22.27 | 20.73 | 22.00 | 22.00 | 6.13% | 241,000 |
| Jun 10, 2026 | 20.86 | 21.30 | 20.73 | 20.73 | 20.73 | -1.52% | 37,500 |
| Jun 9, 2026 | 21.01 | 21.50 | 20.80 | 21.05 | 21.05 | 0.86% | 78,800 |
| Jun 8, 2026 | 21.45 | 21.80 | 20.62 | 20.87 | 20.87 | -2.48% | 94,400 |
| Jun 5, 2026 | 21.96 | 22.98 | 21.32 | 21.40 | 21.40 | -3.69% | 242,700 |
| Jun 3, 2026 | 22.01 | 22.90 | 21.68 | 22.22 | 22.22 | -0.36% | 113,300 |
| Jun 2, 2026 | 21.40 | 22.79 | 21.19 | 22.30 | 22.30 | 4.25% | 151,200 |
| Jun 1, 2026 | 21.22 | 22.00 | 20.60 | 21.39 | 21.39 | 1.37% | 128,800 |
| May 29, 2026 | 22.80 | 22.80 | 21.10 | 21.10 | 21.10 | -6.93% | 456,200 |
| May 28, 2026 | 23.34 | 23.55 | 21.55 | 22.67 | 22.67 | -1.43% | 218,000 |
| May 27, 2026 | 23.98 | 24.00 | 22.61 | 23.00 | 23.00 | 3.60% | 487,800 |
| May 26, 2026 | 24.04 | 24.15 | 22.17 | 22.20 | 22.20 | -7.58% | 367,500 |
| May 25, 2026 | 24.37 | 25.20 | 23.75 | 24.02 | 24.02 | 3.09% | 133,000 |
| May 22, 2026 | 30.94 | 30.99 | 22.80 | 23.30 | 23.30 | -24.33% | 934,900 |