Azul S.A. (BVMF:AZUL3)
Brazil · Delayed Price · Currency is BRL 31.85
+3.80 (13.55%)
Last updated: Apr 30, 2026, 5:00 PM GMT-3
Azul S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 28.80 | 28.80 | 25.05 | 26.85 | 26.85 | 0.56% | 11,967 |
| Mar 13, 2026 | 31.50 | 32.25 | 26.70 | 26.70 | 26.70 | -15.24% | 9,694 |
| Mar 12, 2026 | 32.40 | 33.30 | 30.90 | 31.50 | 31.50 | -2.33% | 1,473 |
| Mar 11, 2026 | 32.55 | 33.30 | 31.65 | 32.25 | 32.25 | 0.47% | 23,413 |
| Mar 10, 2026 | 32.10 | 33.30 | 31.65 | 32.10 | 32.10 | 1.42% | 17,480 |
| Mar 9, 2026 | 31.50 | 32.55 | 31.20 | 31.65 | 31.65 | -2.31% | 2,420 |
| Mar 6, 2026 | 32.25 | 33.30 | 31.80 | 32.40 | 32.40 | 0.47% | 23,746 |
| Mar 5, 2026 | 32.85 | 33.30 | 32.25 | 32.25 | 32.25 | -1.38% | 16,900 |
| Mar 4, 2026 | 33.15 | 34.20 | 32.40 | 32.70 | 32.70 | -0.46% | 5,187 |
| Mar 3, 2026 | 33.45 | 35.55 | 32.55 | 32.85 | 32.85 | -5.60% | 21,853 |
| Mar 2, 2026 | 35.25 | 35.70 | 32.10 | 34.80 | 34.80 | -1.28% | 13,626 |
| Feb 27, 2026 | 33.60 | 36.90 | 32.55 | 35.25 | 35.25 | 7.31% | 23,775 |
| Feb 26, 2026 | 32.10 | 34.50 | 31.65 | 32.85 | 32.85 | 6.83% | 11,948 |
| Feb 25, 2026 | 31.80 | 33.00 | 29.70 | 30.75 | 30.75 | -1.91% | 2,182 |
| Feb 24, 2026 | 39.60 | 40.05 | 29.85 | 31.35 | 31.35 | -11.06% | 26,554 |
| Feb 23, 2026 | 42.00 | 52.50 | 35.10 | 35.25 | 35.25 | -9.62% | 10,155 |
| Feb 20, 2026 | 24.45 | 39.00 | 22.80 | 39.00 | 39.00 | 59.51% | 10,017 |
| Feb 19, 2026 | 24.15 | 32.25 | 19.20 | 24.45 | 24.45 | -27.55% | 21,924 |
| Feb 18, 2026 | 33.75 | 44.99 | 33.75 | 33.75 | 33.75 | - | 321 |