Azul S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.47	0.47	0.40	0.46	0.46	1.10%	86,517
Jul 10, 2025	0.43	0.46	0.40	0.46	0.46	2.25%	66,964
Jul 9, 2025	0.45	0.47	0.44	0.45	0.45	-	45,814
Jul 8, 2025	0.46	0.48	0.45	0.45	0.45	-3.26%	62,565
Jul 7, 2025	0.46	0.50	0.39	0.46	0.46	-8.91%	1,575,879
Jul 3, 2025	0.46	0.51	0.46	0.51	0.51	3.06%	448,118
Jul 2, 2025	0.48	0.50	0.48	0.49	0.49	2.38%	139,823
Jul 1, 2025	0.47	0.52	0.46	0.48	0.48	2.92%	371,141
Jun 30, 2025	0.42	0.48	0.42	0.47	0.47	-3.12%	414,483
Jun 27, 2025	0.45	0.48	0.44	0.48	0.48	2.13%	159,067
Jun 26, 2025	0.48	0.49	0.43	0.47	0.47	-3.89%	272,139
Jun 25, 2025	0.50	0.50	0.46	0.49	0.49	-1.21%	1,052,410
Jun 24, 2025	0.49	0.51	0.48	0.50	0.50	-1.00%	206,576
Jun 23, 2025	0.50	0.54	0.49	0.50	0.50	-5.66%	394,565
Jun 20, 2025	0.51	0.55	0.49	0.53	0.53	-5.02%	154,546
Jun 18, 2025	0.55	0.56	0.55	0.56	0.56	1.01%	486,458
Jun 17, 2025	0.55	0.56	0.55	0.55	0.55	1.36%	715,032
Jun 16, 2025	0.52	0.56	0.52	0.55	0.55	3.12%	853,854
Jun 13, 2025	0.50	0.55	0.48	0.53	0.53	-2.04%	994,789
Jun 12, 2025	0.49	0.55	0.49	0.54	0.54	10.10%	1,610,225
Jun 11, 2025	0.50	0.55	0.46	0.49	0.49	-6.67%	726,449
Jun 10, 2025	0.45	0.55	0.45	0.53	0.53	2.94%	613,481
Jun 9, 2025	0.47	0.51	0.42	0.51	0.51	6.25%	1,297,936
Jun 6, 2025	0.40	0.52	0.40	0.48	0.48	9.09%	1,237,102
Jun 5, 2025	0.44	0.48	0.42	0.44	0.44	-2.44%	322,542
Jun 4, 2025	0.31	0.52	0.31	0.45	0.45	-13.27%	3,236,668
Jun 3, 2025	0.35	0.58	0.35	0.52	0.52	30.00%	7,690,837
Jun 2, 2025	0.23	0.46	0.20	0.40	0.40	50.38%	3,704,503