Azul S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	32.75	33.13	30.51	30.79	30.79	-4.38%	348,200
May 20, 2026	33.00	34.36	30.90	32.20	32.20	-6.72%	420,700
May 19, 2026	35.13	39.00	33.23	34.52	34.52	-2.49%	525,200
May 18, 2026	42.51	42.51	34.66	35.40	35.40	-12.70%	442,400
May 15, 2026	47.50	49.50	40.55	40.55	40.55	-15.52%	415,700
May 14, 2026	50.00	54.00	48.00	48.00	48.00	-3.01%	488,300
May 13, 2026	38.40	53.95	38.40	49.49	49.49	26.90%	601,500
May 12, 2026	38.20	39.00	37.00	39.00	39.00	2.63%	28,700
May 11, 2026	38.01	38.75	37.32	38.00	38.00	-2.56%	26,600
May 8, 2026	39.00	39.46	35.11	39.00	39.00	1.30%	46,800
May 7, 2026	41.00	41.25	37.01	38.50	38.50	-0.05%	60,000
May 6, 2026	39.00	41.00	37.66	38.52	38.52	1.24%	31,200
May 5, 2026	35.30	38.80	35.30	38.05	38.05	7.79%	58,000
May 4, 2026	31.53	36.90	31.53	35.30	35.30	10.83%	54,000
Apr 30, 2026	28.17	31.85	28.03	31.85	31.85	13.55%	55,500
Apr 29, 2026	28.80	28.99	27.27	28.05	28.05	-2.77%	25,500
Apr 28, 2026	28.98	29.16	28.43	28.85	28.85	0.07%	18,900
Apr 27, 2026	28.14	28.83	26.81	28.83	28.83	2.45%	23,900
Apr 24, 2026	27.60	28.20	27.60	28.14	28.14	0.14%	9,000
Apr 23, 2026	27.74	29.61	26.91	28.10	28.10	2.48%	86,900
Apr 22, 2026	29.65	30.50	26.01	27.42	27.42	-10.22%	262,800
Apr 20, 2026	30.00	32.00	27.50	30.54	30.54	-5.30%	72,400
Apr 17, 2026	33.45	33.90	31.65	32.25	32.25	-1.38%	19,960
Apr 16, 2026	32.70	34.50	32.70	32.70	32.70	0.46%	28,620
Apr 15, 2026	31.50	32.70	31.50	32.55	32.55	9.05%	8,360
Apr 14, 2026	28.95	31.50	28.95	29.85	29.85	4.19%	23,233
Apr 13, 2026	29.25	29.25	28.35	28.65	28.65	-2.05%	24,353
Apr 10, 2026	30.75	31.05	28.80	29.25	29.25	-4.41%	10,053
Apr 9, 2026	33.00	33.00	30.60	30.60	30.60	-5.99%	10,213
Apr 8, 2026	34.05	35.25	32.40	32.55	32.55	0.46%	22,820
Apr 7, 2026	33.30	33.90	32.10	32.40	32.40	-2.70%	26,660
Apr 6, 2026	33.00	33.90	31.95	33.30	33.30	0.91%	14,266
Apr 2, 2026	33.90	34.65	32.70	33.00	33.00	-4.76%	5,946
Apr 1, 2026	33.90	35.40	33.60	34.65	34.65	0.87%	26,873
Mar 31, 2026	35.85	36.45	33.45	34.35	34.35	-4.18%	1,180
Mar 30, 2026	35.40	37.20	35.40	35.85	35.85	1.70%	18,206
Mar 27, 2026	32.85	36.75	32.85	35.25	35.25	-1.26%	5,207
Mar 26, 2026	35.70	39.00	34.50	35.70	35.70	-0.83%	1,587
Mar 25, 2026	32.70	37.50	32.70	36.00	36.00	12.15%	16,560
Mar 24, 2026	25.50	33.00	25.20	32.10	32.10	25.88%	17,960
Mar 23, 2026	24.45	26.10	24.00	25.50	25.50	9.68%	707
Mar 20, 2026	21.30	29.25	19.95	23.25	23.25	10.71%	1,027
Mar 19, 2026	23.85	23.85	16.80	21.00	21.00	-11.95%	9,968
Mar 18, 2026	27.00	27.15	22.50	23.85	23.85	-11.67%	19,493
Mar 17, 2026	27.00	28.05	25.80	27.00	27.00	0.56%	17,140