Azul S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	18.83	18.85	17.91	18.51	-	1.09%	154,700
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
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