Azul S.A. (AZUL)
NYSE: AZUL · Real-Time Price · USD
1.755
-0.025 (-1.40%)
Mar 27, 2025, 9:41 AM EDT - Market open
Azul S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 1.72 | 1.79 | 1.72 | 1.78 | 1.78 | 3.49% | 954,630 |
| Mar 25, 2025 | 1.77 | 1.82 | 1.71 | 1.72 | 1.72 | -3.37% | 641,474 |
| Mar 24, 2025 | 1.76 | 1.80 | 1.71 | 1.78 | 1.78 | 2.30% | 849,550 |
| Mar 21, 2025 | 1.87 | 1.87 | 1.73 | 1.74 | 1.74 | -5.95% | 1,626,516 |
| Mar 20, 2025 | 1.87 | 1.92 | 1.83 | 1.85 | 1.85 | -1.07% | 769,492 |
| Mar 19, 2025 | 1.80 | 1.91 | 1.80 | 1.87 | 1.87 | 5.06% | 1,189,625 |
| Mar 18, 2025 | 1.80 | 1.82 | 1.75 | 1.78 | 1.78 | -2.20% | 773,022 |
| Mar 17, 2025 | 1.82 | 1.91 | 1.80 | 1.82 | 1.82 | -0.55% | 840,051 |
| Mar 14, 2025 | 1.79 | 1.88 | 1.78 | 1.83 | 1.83 | 5.78% | 1,204,988 |
| Mar 13, 2025 | 1.75 | 1.77 | 1.66 | 1.73 | 1.73 | - | 726,861 |
| Mar 12, 2025 | 1.86 | 1.86 | 1.73 | 1.73 | 1.73 | -5.98% | 462,453 |
| Mar 11, 2025 | 1.77 | 1.84 | 1.70 | 1.84 | 1.84 | 5.14% | 732,053 |
| Mar 10, 2025 | 1.84 | 1.88 | 1.73 | 1.75 | 1.75 | -6.42% | 1,227,311 |
| Mar 7, 2025 | 1.81 | 1.94 | 1.81 | 1.87 | 1.87 | 1.63% | 877,174 |
| Mar 6, 2025 | 1.88 | 1.93 | 1.84 | 1.84 | 1.84 | -3.66% | 650,624 |
| Mar 5, 2025 | 1.79 | 1.92 | 1.75 | 1.91 | 1.91 | 10.40% | 599,620 |
| Mar 4, 2025 | 1.76 | 1.79 | 1.69 | 1.73 | 1.73 | -1.70% | 635,970 |
| Mar 3, 2025 | 1.85 | 1.91 | 1.73 | 1.76 | 1.76 | -4.86% | 945,125 |
| Feb 28, 2025 | 1.88 | 1.93 | 1.78 | 1.85 | 1.85 | -1.07% | 757,447 |
| Feb 27, 2025 | 1.82 | 1.93 | 1.81 | 1.87 | 1.87 | 2.75% | 608,535 |
| Feb 26, 2025 | 1.89 | 1.96 | 1.81 | 1.82 | 1.82 | -4.71% | 1,769,849 |
| Feb 25, 2025 | 1.84 | 1.97 | 1.75 | 1.91 | 1.91 | 3.24% | 1,887,541 |
| Feb 24, 2025 | 1.94 | 2.12 | 1.83 | 1.85 | 1.85 | 1.65% | 2,559,178 |
| Feb 21, 2025 | 1.88 | 1.90 | 1.77 | 1.82 | 1.82 | -3.19% | 1,363,229 |
| Feb 20, 2025 | 1.92 | 1.94 | 1.87 | 1.88 | 1.88 | -2.08% | 348,705 |
| Feb 19, 2025 | 2.04 | 2.06 | 1.86 | 1.92 | 1.92 | -5.42% | 1,309,212 |
| Feb 18, 2025 | 2.01 | 2.09 | 2.01 | 2.03 | 2.03 | 3.05% | 572,875 |
| Feb 14, 2025 | 1.95 | 2.00 | 1.89 | 1.97 | 1.97 | 2.60% | 647,634 |
| Feb 13, 2025 | 1.83 | 1.94 | 1.81 | 1.92 | 1.92 | 6.67% | 1,314,526 |
| Feb 12, 2025 | 1.75 | 1.83 | 1.74 | 1.80 | 1.80 | 1.69% | 764,555 |
| Feb 11, 2025 | 1.85 | 1.86 | 1.76 | 1.77 | 1.77 | -4.84% | 3,467,797 |
| Feb 10, 2025 | 1.95 | 1.97 | 1.83 | 1.86 | 1.86 | -3.63% | 2,251,904 |
| Feb 7, 2025 | 2.00 | 2.00 | 1.91 | 1.93 | 1.93 | -5.39% | 3,010,812 |
| Feb 6, 2025 | 2.10 | 2.17 | 2.03 | 2.04 | 2.04 | -1.45% | 1,941,951 |
| Feb 5, 2025 | 2.16 | 2.17 | 2.05 | 2.07 | 2.07 | -7.59% | 1,728,514 |
| Feb 4, 2025 | 2.31 | 2.33 | 2.23 | 2.24 | 2.24 | -3.03% | 791,276 |
| Feb 3, 2025 | 2.35 | 2.39 | 2.25 | 2.31 | 2.31 | -6.10% | 841,252 |
| Jan 31, 2025 | 2.39 | 2.47 | 2.35 | 2.46 | 2.46 | 1.23% | 1,452,823 |
| Jan 30, 2025 | 2.40 | 2.44 | 2.35 | 2.43 | 2.43 | 2.97% | 1,047,010 |
| Jan 29, 2025 | 2.32 | 2.50 | 2.28 | 2.36 | 2.36 | 3.96% | 1,795,747 |
| Jan 28, 2025 | 2.41 | 2.41 | 2.24 | 2.27 | 2.27 | -5.02% | 1,053,135 |
| Jan 27, 2025 | 2.32 | 2.46 | 2.28 | 2.39 | 2.39 | 3.91% | 2,279,160 |
| Jan 24, 2025 | 2.36 | 2.41 | 2.30 | 2.30 | 2.30 | -2.13% | 575,606 |
| Jan 23, 2025 | 2.43 | 2.46 | 2.34 | 2.35 | 2.35 | -4.47% | 594,908 |
| Jan 22, 2025 | 2.26 | 2.48 | 2.26 | 2.46 | 2.46 | 12.33% | 2,548,348 |
| Jan 21, 2025 | 2.21 | 2.22 | 2.14 | 2.19 | 2.19 | -6.01% | 793,878 |
| Jan 17, 2025 | 2.38 | 2.38 | 2.22 | 2.33 | 2.33 | -0.85% | 1,765,579 |
| Jan 16, 2025 | 2.30 | 2.38 | 2.21 | 2.35 | 2.35 | 8.80% | 2,750,050 |
| Jan 15, 2025 | 2.09 | 2.17 | 2.06 | 2.16 | 2.16 | 7.46% | 947,391 |
| Jan 14, 2025 | 2.05 | 2.09 | 1.97 | 2.01 | 2.01 | -1.47% | 854,004 |