Azul S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	0.15	0.20	0.12	0.15	0.15	-21.05%	198,436
Dec 23, 2025	0.38	0.43	0.16	0.19	0.19	-55.02%	1,891,352
Dec 22, 2025	0.37	0.43	0.37	0.42	0.42	-0.59%	190,805
Dec 19, 2025	0.44	0.44	0.38	0.42	0.42	-1.02%	211,890
Dec 18, 2025	0.40	0.43	0.38	0.43	0.43	2.26%	246,811
Dec 17, 2025	0.42	0.47	0.33	0.42	0.42	-4.59%	193,005
Dec 16, 2025	0.44	0.50	0.44	0.44	0.44	-8.35%	72,839
Dec 15, 2025	0.53	0.54	0.44	0.48	0.48	-15.74%	64,423
Dec 12, 2025	0.55	0.58	0.51	0.57	0.57	-1.25%	59,434
Dec 11, 2025	0.53	0.58	0.52	0.58	0.58	11.00%	2,203,819
Dec 10, 2025	0.49	0.52	0.48	0.52	0.52	-	3,031,613
Dec 9, 2025	0.47	0.52	0.47	0.52	0.52	1.92%	57,327
Dec 8, 2025	0.50	0.54	0.47	0.51	0.51	-1.96%	19,905
Dec 5, 2025	0.54	0.55	0.47	0.52	0.52	-5.35%	57,559
Dec 4, 2025	0.39	0.55	0.38	0.55	0.55	1.74%	1,565,378
Dec 3, 2025	0.54	0.55	0.53	0.54	0.54	-1.73%	36,506
Dec 2, 2025	0.46	0.55	0.46	0.55	0.55	2.94%	48,499
Dec 1, 2025	0.53	0.54	0.47	0.53	0.53	1.44%	30,030
Nov 28, 2025	0.51	0.54	0.50	0.53	0.53	10.84%	265,550
Nov 26, 2025	0.49	0.49	0.45	0.47	0.47	-	162,685
Nov 25, 2025	0.44	0.50	0.43	0.47	0.47	-1.02%	940,018
Nov 24, 2025	0.45	0.52	0.43	0.48	0.48	-4.00%	326,940
Nov 21, 2025	0.47	0.52	0.31	0.50	0.50	4.13%	758,223
Nov 20, 2025	0.53	0.54	0.41	0.48	0.48	-9.40%	568,617
Nov 19, 2025	0.50	0.56	0.48	0.53	0.53	5.90%	33,132
Nov 18, 2025	0.52	0.57	0.50	0.50	0.50	-10.66%	48,545
Nov 17, 2025	0.55	0.58	0.52	0.56	0.56	-5.08%	93,715
Nov 14, 2025	0.58	0.62	0.57	0.59	0.59	-6.32%	29,156
Nov 13, 2025	0.61	0.63	0.58	0.63	0.63	-	64,741
Nov 12, 2025	0.60	0.63	0.59	0.63	0.63	5.04%	131,197
Nov 11, 2025	0.55	0.62	0.55	0.60	0.60	-1.61%	77,456
Nov 10, 2025	0.56	0.61	0.56	0.61	0.61	3.29%	119,097
Nov 7, 2025	0.55	0.59	0.55	0.59	0.59	-	21,561
Nov 6, 2025	0.55	0.60	0.55	0.59	0.59	-	35,690
Nov 5, 2025	0.59	0.60	0.55	0.59	0.59	0.03%	32,640
Nov 4, 2025	0.56	0.59	0.56	0.59	0.59	-0.67%	19,694
Nov 3, 2025	0.49	0.59	0.49	0.59	0.59	1.57%	478,511
Oct 31, 2025	0.57	0.60	0.56	0.58	0.58	-1.70%	20,502
Oct 30, 2025	0.59	0.60	0.57	0.59	0.59	2.55%	23,349
Oct 29, 2025	0.58	0.58	0.57	0.58	0.58	-0.02%	12,255
Oct 28, 2025	0.57	0.60	0.57	0.58	0.58	-1.69%	989,422
Oct 27, 2025	0.60	0.60	0.58	0.59	0.59	-5.60%	138,671
Oct 24, 2025	0.59	0.63	0.59	0.63	0.63	4.17%	71,409
Oct 23, 2025	0.57	0.61	0.57	0.60	0.60	-2.42%	35,694
Oct 22, 2025	0.57	0.62	0.57	0.61	0.61	-1.57%	334,876
Oct 21, 2025	0.58	0.63	0.58	0.62	0.62	-0.73%	13,456
Oct 20, 2025	0.63	0.63	0.57	0.63	0.63	-0.06%	1,393,572
Oct 17, 2025	0.63	0.63	0.59	0.63	0.63	0.41%	30,758
Oct 16, 2025	0.61	0.63	0.59	0.63	0.63	2.85%	96,092
Oct 15, 2025	0.55	0.62	0.55	0.61	0.61	3.39%	45,219