Azul S.A. (AZUL)
NYSE: AZUL · Real-Time Price · USD
0.4900
-0.0100 (-2.00%)
May 27, 2025, 4:00 PM - Market closed

Azul S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20250.500.500.500.500.50-308,350
May 27, 20250.530.530.500.500.502.33%2,921,095
May 23, 20250.480.500.450.490.498.58%4,148,484
May 22, 20250.500.560.450.450.45-2.09%12,737,829
May 21, 20250.510.510.450.460.46-13.28%6,744,021
May 20, 20250.550.550.510.530.53-1.85%9,257,042
May 19, 20250.540.560.530.540.54-0.46%2,454,740
May 16, 20250.550.570.540.540.54-3.13%2,402,035
May 15, 20250.620.630.560.560.56-9.24%14,225,829
May 14, 20250.630.660.600.620.62-11.34%12,393,048
May 13, 20250.670.740.650.700.708.21%7,069,307
May 12, 20250.690.690.640.640.640.48%4,257,631
May 9, 20250.700.700.630.640.64-9.03%5,051,879
May 8, 20250.710.730.700.700.700.50%3,447,017
May 7, 20250.700.740.700.700.70-1.41%4,291,789
May 6, 20250.720.760.710.710.71-1.39%7,974,317
May 5, 20250.740.770.720.720.72-1.40%2,789,228
May 2, 20250.750.790.700.730.735.83%8,850,463
May 1, 20250.780.780.650.690.69-9.59%13,471,828
Apr 30, 20250.900.910.740.760.76-9.14%23,265,626
Apr 29, 20250.890.940.840.840.84-4.55%25,398,244
Apr 28, 20250.980.980.670.880.886.01%66,645,654
Apr 25, 20251.051.050.480.830.83-26.54%60,119,172
Apr 24, 20251.551.591.041.131.13-27.10%27,746,029
Apr 23, 20251.621.641.541.551.550.65%1,054,439
Apr 22, 20251.581.581.531.541.540.65%650,038
Apr 21, 20251.551.581.511.531.53-2.55%341,338
Apr 17, 20251.561.571.491.571.571.95%964,796
Apr 16, 20251.501.551.491.541.541.32%547,447
Apr 15, 20251.671.691.461.521.52-7.88%3,587,355
Apr 14, 20251.521.701.511.651.6510.74%956,074
Apr 11, 20251.501.501.431.491.491.36%484,265
Apr 10, 20251.501.531.431.471.47-3.92%430,202
Apr 9, 20251.381.561.381.531.539.29%1,051,195
Apr 8, 20251.541.551.371.401.40-7.28%1,174,059
Apr 7, 20251.501.591.441.511.51-3.21%1,009,787
Apr 4, 20251.681.681.531.561.56-7.14%878,052
Apr 3, 20251.661.701.641.681.683.07%494,217
Apr 2, 20251.611.681.601.631.631.24%539,384
Apr 1, 20251.651.691.571.611.61-1.83%824,748
Mar 31, 20251.681.681.621.641.64-2.38%581,892
Mar 28, 20251.731.741.641.681.68-3.45%681,690
Mar 27, 20251.761.781.721.741.74-2.25%619,654
Mar 26, 20251.721.791.721.781.783.49%954,980
Mar 25, 20251.771.821.711.721.72-3.37%641,474
Mar 24, 20251.761.801.711.781.782.30%849,550
Mar 21, 20251.871.871.731.741.74-5.95%1,626,516
Mar 20, 20251.871.921.831.851.85-1.07%769,492
Mar 19, 20251.801.911.801.871.875.06%1,189,625
Mar 18, 20251.801.821.751.781.78-2.20%773,022