Azul S.A. (BVMF:AZUL3)
Brazil · Delayed Price · Currency is BRL 17.52
-0.53 (-2.94%)
Sep 11, 2026, 5:04 PM GMT-3
Azul S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 19.19 | 19.20 | 18.85 | 19.10 | 19.10 | 0.26% | 43,900 |
| Aug 27, 2026 | 19.10 | 19.55 | 18.91 | 19.05 | 19.05 | 0.79% | 84,200 |
| Aug 26, 2026 | 19.44 | 19.73 | 18.90 | 18.90 | 18.90 | -2.17% | 65,500 |
| Aug 25, 2026 | 19.19 | 19.71 | 19.02 | 19.32 | 19.32 | 0.94% | 74,100 |
| Aug 24, 2026 | 19.31 | 19.38 | 19.01 | 19.14 | 19.14 | -0.88% | 66,900 |
| Aug 21, 2026 | 20.30 | 20.30 | 19.21 | 19.31 | 19.31 | -3.45% | 96,500 |
| Aug 20, 2026 | 19.99 | 20.30 | 19.85 | 20.00 | 20.00 | 0.15% | 51,600 |
| Aug 19, 2026 | 20.36 | 20.36 | 19.80 | 19.97 | 19.97 | -0.15% | 118,400 |
| Aug 18, 2026 | 20.51 | 20.61 | 20.00 | 20.00 | 20.00 | -3.85% | 77,300 |
| Aug 17, 2026 | 21.11 | 21.15 | 20.39 | 20.80 | 20.80 | -1.42% | 67,800 |
| Aug 14, 2026 | 20.85 | 21.55 | 20.00 | 21.10 | 21.10 | -2.68% | 221,200 |
| Aug 13, 2026 | 21.70 | 21.70 | 20.23 | 21.68 | 21.68 | 2.17% | 155,200 |
| Aug 12, 2026 | 21.31 | 21.50 | 21.18 | 21.22 | 21.22 | -1.30% | 48,700 |
| Aug 11, 2026 | 21.63 | 21.63 | 20.80 | 21.50 | 21.50 | 1.65% | 106,900 |
| Aug 10, 2026 | 21.63 | 21.63 | 21.15 | 21.15 | 21.15 | -1.54% | 92,100 |
| Aug 7, 2026 | 22.34 | 22.34 | 21.39 | 21.48 | 21.48 | -1.92% | 73,600 |
| Aug 6, 2026 | 22.40 | 22.40 | 21.90 | 21.90 | 21.90 | -1.13% | 53,000 |
| Aug 5, 2026 | 22.77 | 22.77 | 22.08 | 22.15 | 22.15 | -0.45% | 1,006,700 |
| Aug 4, 2026 | 22.56 | 22.56 | 22.07 | 22.25 | 22.25 | -1.11% | 42,700 |
| Aug 3, 2026 | 22.59 | 22.80 | 22.01 | 22.50 | 22.50 | 1.53% | 69,800 |
| 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 |