Skip to main content
logo
Azul S.A. (BVMF:AZUL4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
0.6700
-0.0100 (-1.47%)
At close: Jul 31, 2025

Azul S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.670.700.660.670.67-16,277,000
Jul 31, 20250.670.700.660.670.67-1.47%19,275,800
Jul 30, 20250.690.700.650.680.68-1.45%16,802,000
Jul 29, 20250.710.720.690.690.69-2.82%16,044,700
Jul 28, 20250.740.740.710.710.71-2.74%8,515,200
Jul 25, 20250.750.770.720.730.732.82%25,868,100
Jul 24, 20250.750.760.700.710.715.97%39,458,900
Jul 23, 20250.670.710.660.670.671.52%27,859,300
Jul 22, 20250.680.700.650.660.66-1.49%21,617,800
Jul 21, 20250.630.690.600.670.676.35%36,586,900
Jul 18, 20250.690.690.630.630.63-8.70%32,093,500
Jul 17, 20250.760.770.690.690.69-9.21%33,528,600
Jul 16, 20250.790.800.760.760.76-3.80%18,305,800
Jul 15, 20250.800.810.790.790.79-11,003,500
Jul 14, 20250.810.820.790.790.79-2.47%18,514,500
Jul 11, 20250.850.860.780.810.81-4.71%34,832,200
Jul 10, 20250.850.890.840.850.85-1.16%18,804,800
Jul 9, 20250.900.910.850.860.86-4.44%22,893,200
Jul 8, 20250.910.920.890.900.90-11,396,900
Jul 7, 20250.930.940.890.900.90-3.23%17,989,600
Jul 4, 20250.930.940.920.930.93-8,521,100
Jul 3, 20250.930.950.920.930.93-8,743,000
Jul 2, 20250.940.950.930.930.93-1.06%8,806,100
Jul 1, 20250.950.960.940.940.94-1.05%5,785,300
Jun 30, 20250.940.960.940.950.951.06%7,373,600
Jun 27, 20250.950.960.940.940.94-2.08%9,844,200
Jun 26, 20250.970.990.950.960.96-15,139,600
Jun 25, 20250.970.970.940.960.96-14,057,000
Jun 24, 20250.960.980.950.960.962.13%17,678,000
Jun 23, 20250.980.980.930.940.94-4.08%23,630,900
Jun 20, 20250.991.000.970.980.98-2.00%15,065,600
Jun 18, 20250.991.010.981.001.001.01%18,364,900
Jun 17, 20251.011.030.980.990.99-1.98%18,929,400
Jun 16, 20251.001.060.991.011.012.02%19,351,600
Jun 13, 20250.931.090.900.990.995.32%76,790,400
Jun 12, 20250.950.950.930.940.94-2.08%24,375,800
Jun 11, 20250.991.000.950.960.96-3.03%23,170,300
Jun 10, 20250.991.010.960.990.991.02%22,502,700
Jun 9, 20250.970.990.950.980.982.08%24,945,200
Jun 6, 20250.970.980.950.960.96-41,527,700
Jun 5, 20251.011.020.950.960.96-3.03%33,419,800
Jun 4, 20251.001.070.990.990.99-65,053,800
Jun 3, 20250.900.990.900.990.998.79%52,287,400
Jun 2, 20250.910.960.900.910.911.11%57,141,200
May 30, 20250.950.990.880.900.90-6.25%92,777,100
May 29, 20251.021.020.920.960.96-6.80%124,990,100
May 28, 20250.961.090.941.031.03-3.74%137,491,600
May 27, 20251.111.141.061.071.07-1.83%54,748,500
May 26, 20251.071.151.041.091.094.81%59,903,000
May 23, 20251.081.121.031.041.04-2.80%90,811,400