Azul S.A. (BVMF:AZUL4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock1.130
-0.010 (-0.88%)
At close: Oct 23, 2025
Azul S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | 0.88% | 14,513,100 |
| Oct 23, 2025 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | -0.88% | 8,193,000 |
| Oct 22, 2025 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 9,828,800 |
| Oct 21, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 8,007,100 |
| Oct 20, 2025 | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | -0.83% | 15,276,700 |
| Oct 17, 2025 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 10,141,000 |
| Oct 16, 2025 | 1.27 | 1.29 | 1.21 | 1.21 | 1.21 | -4.72% | 18,532,800 |
| Oct 15, 2025 | 1.17 | 1.27 | 1.16 | 1.27 | 1.27 | 8.55% | 28,600,500 |
| Oct 14, 2025 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 17,147,100 |
| Oct 13, 2025 | 1.10 | 1.19 | 1.07 | 1.15 | 1.15 | 4.55% | 30,697,200 |
| Oct 10, 2025 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | 0.92% | 21,380,600 |
| Oct 9, 2025 | 1.16 | 1.17 | 1.08 | 1.09 | 1.09 | -5.22% | 27,598,800 |
| Oct 8, 2025 | 1.09 | 1.18 | 1.06 | 1.15 | 1.15 | 6.48% | 24,605,600 |
| Oct 7, 2025 | 1.09 | 1.14 | 1.07 | 1.08 | 1.08 | -1.82% | 23,629,000 |
| Oct 6, 2025 | 1.16 | 1.18 | 1.09 | 1.10 | 1.10 | -5.17% | 19,050,800 |
| Oct 3, 2025 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 9,357,900 |
| Oct 2, 2025 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | -4.10% | 20,381,300 |
| Oct 1, 2025 | 1.24 | 1.30 | 1.20 | 1.22 | 1.22 | 1.67% | 27,159,300 |
| Sep 30, 2025 | 1.24 | 1.26 | 1.19 | 1.20 | 1.20 | -2.44% | 18,246,500 |
| Sep 29, 2025 | 1.30 | 1.32 | 1.20 | 1.23 | 1.23 | - | 28,134,600 |
| Sep 26, 2025 | 1.04 | 1.28 | 1.03 | 1.23 | 1.23 | 17.14% | 69,325,200 |
| Sep 25, 2025 | 1.16 | 1.17 | 1.05 | 1.05 | 1.05 | -10.26% | 40,675,400 |
| Sep 24, 2025 | 1.28 | 1.29 | 1.16 | 1.17 | 1.17 | -7.87% | 29,236,700 |
| Sep 23, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 15,064,100 |
| Sep 22, 2025 | 1.36 | 1.39 | 1.26 | 1.26 | 1.26 | -7.35% | 40,543,200 |
| Sep 19, 2025 | 1.42 | 1.42 | 1.28 | 1.36 | 1.36 | -3.55% | 44,770,700 |
| Sep 18, 2025 | 1.46 | 1.49 | 1.37 | 1.41 | 1.41 | -2.76% | 38,117,700 |
| Sep 17, 2025 | 1.40 | 1.55 | 1.38 | 1.45 | 1.45 | 4.32% | 79,110,500 |
| Sep 16, 2025 | 1.40 | 1.42 | 1.36 | 1.39 | 1.39 | 2.21% | 34,638,600 |
| Sep 15, 2025 | 1.38 | 1.42 | 1.31 | 1.36 | 1.36 | 7.09% | 57,189,400 |
| Sep 12, 2025 | 1.21 | 1.43 | 1.21 | 1.27 | 1.27 | 4.10% | 68,145,700 |
| Sep 11, 2025 | 1.25 | 1.31 | 1.19 | 1.22 | 1.22 | -1.61% | 48,427,300 |
| Sep 10, 2025 | 1.35 | 1.39 | 1.19 | 1.24 | 1.24 | -6.06% | 84,348,300 |
| Sep 9, 2025 | 1.58 | 1.86 | 1.24 | 1.32 | 1.32 | -12.58% | 175,354,700 |
| Sep 8, 2025 | 1.22 | 1.92 | 1.18 | 1.51 | 1.51 | 31.30% | 304,490,200 |
| Sep 5, 2025 | 0.99 | 1.18 | 0.95 | 1.15 | 1.15 | 23.66% | 112,995,400 |
| Sep 4, 2025 | 0.79 | 0.93 | 0.78 | 0.93 | 0.93 | 19.23% | 52,025,400 |
| Sep 3, 2025 | 0.80 | 0.81 | 0.77 | 0.78 | 0.78 | -1.27% | 14,414,800 |
| Sep 2, 2025 | 0.81 | 0.83 | 0.78 | 0.79 | 0.79 | -1.25% | 36,548,600 |
| Sep 1, 2025 | 0.69 | 0.82 | 0.69 | 0.80 | 0.80 | 17.65% | 58,263,100 |
| Aug 29, 2025 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | - | 9,265,700 |
| Aug 28, 2025 | 0.71 | 0.72 | 0.68 | 0.68 | 0.68 | -1.45% | 10,366,900 |
| Aug 27, 2025 | 0.70 | 0.73 | 0.67 | 0.69 | 0.69 | 1.47% | 38,717,700 |
| Aug 26, 2025 | 0.60 | 0.71 | 0.60 | 0.68 | 0.68 | 13.33% | 49,045,000 |
| Aug 25, 2025 | 0.58 | 0.62 | 0.58 | 0.60 | 0.60 | 3.45% | 14,936,400 |
| Aug 22, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 9,807,300 |
| Aug 21, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 3.64% | 10,161,900 |
| Aug 20, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 8,477,800 |
| Aug 19, 2025 | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -3.45% | 13,116,400 |
| Aug 18, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | - | 8,461,600 |