Azul S.A. (BVMF:AZUL4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock1.360
-0.050 (-3.55%)
At close: Sep 19, 2025
Azul S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 0.62 | 0.63 | 0.58 | 0.58 | 0.58 | -4.92% | 23,196,700 |
| Aug 14, 2025 | 0.59 | 0.63 | 0.59 | 0.61 | 0.61 | 3.39% | 17,168,000 |
| Aug 13, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 9,309,200 |
| Aug 12, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 9,986,600 |
| Aug 11, 2025 | 0.60 | 0.61 | 0.57 | 0.59 | 0.59 | -1.67% | 18,039,800 |
| Aug 8, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -1.64% | 19,732,600 |
| Aug 7, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -3.17% | 14,934,100 |
| Aug 6, 2025 | 0.63 | 0.65 | 0.60 | 0.63 | 0.63 | 1.61% | 22,047,500 |
| Aug 5, 2025 | 0.67 | 0.68 | 0.61 | 0.62 | 0.62 | -7.46% | 34,783,200 |
| Aug 4, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | - | 11,297,700 |
| Aug 1, 2025 | 0.67 | 0.70 | 0.66 | 0.67 | 0.67 | - | 16,277,000 |
| Jul 31, 2025 | 0.67 | 0.70 | 0.66 | 0.67 | 0.67 | -1.47% | 19,275,800 |
| Jul 30, 2025 | 0.69 | 0.70 | 0.65 | 0.68 | 0.68 | -1.45% | 16,802,000 |
| Jul 29, 2025 | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | -2.82% | 16,044,700 |
| Jul 28, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -2.74% | 8,515,200 |
| Jul 25, 2025 | 0.75 | 0.77 | 0.72 | 0.73 | 0.73 | 2.82% | 25,868,100 |
| Jul 24, 2025 | 0.75 | 0.76 | 0.70 | 0.71 | 0.71 | 5.97% | 39,458,900 |
| Jul 23, 2025 | 0.67 | 0.71 | 0.66 | 0.67 | 0.67 | 1.52% | 27,859,300 |
| Jul 22, 2025 | 0.68 | 0.70 | 0.65 | 0.66 | 0.66 | -1.49% | 21,617,800 |
| Jul 21, 2025 | 0.63 | 0.69 | 0.60 | 0.67 | 0.67 | 6.35% | 36,586,900 |
| Jul 18, 2025 | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | -8.70% | 32,093,500 |
| Jul 17, 2025 | 0.76 | 0.77 | 0.69 | 0.69 | 0.69 | -9.21% | 33,528,600 |
| Jul 16, 2025 | 0.79 | 0.80 | 0.76 | 0.76 | 0.76 | -3.80% | 18,305,800 |
| Jul 15, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | - | 11,003,500 |
| Jul 14, 2025 | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -2.47% | 18,514,500 |