Azul S.A. (BVMF:AZUL4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
0.6800
-0.0100 (-1.45%)
At close: Aug 28, 2025

Azul S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20250.710.720.680.680.68-1.45%10,366,900
Aug 27, 20250.700.730.670.690.691.47%38,717,700
Aug 26, 20250.600.710.600.680.6813.33%49,045,000
Aug 25, 20250.580.620.580.600.603.45%14,936,400
Aug 22, 20250.570.590.570.580.581.75%9,807,300
Aug 21, 20250.560.580.550.570.573.64%10,161,900
Aug 20, 20250.570.570.550.550.55-1.79%8,477,800
Aug 19, 20250.580.590.560.560.56-3.45%13,116,400
Aug 18, 20250.590.600.580.580.58-8,461,600
Aug 15, 20250.620.630.580.580.58-4.92%23,196,700
Aug 14, 20250.590.630.590.610.613.39%17,168,000
Aug 13, 20250.600.600.580.590.59-1.67%9,309,200
Aug 12, 20250.590.600.580.600.601.69%9,986,600
Aug 11, 20250.600.610.570.590.59-1.67%18,039,800
Aug 8, 20250.610.620.590.600.60-1.64%19,732,600
Aug 7, 20250.640.640.610.610.61-3.17%14,934,100
Aug 6, 20250.630.650.600.630.631.61%22,047,500
Aug 5, 20250.670.680.610.620.62-7.46%34,783,200
Aug 4, 20250.690.700.670.670.67-11,297,700
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