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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 308,350 |
| May 27, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | 2.33% | 2,921,095 |
| May 23, 2025 | 0.48 | 0.50 | 0.45 | 0.49 | 0.49 | 8.58% | 4,148,484 |
| May 22, 2025 | 0.50 | 0.56 | 0.45 | 0.45 | 0.45 | -2.09% | 12,737,829 |
| May 21, 2025 | 0.51 | 0.51 | 0.45 | 0.46 | 0.46 | -13.28% | 6,744,021 |
| May 20, 2025 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -1.85% | 9,257,042 |
| May 19, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | -0.46% | 2,454,740 |
| May 16, 2025 | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | -3.13% | 2,402,035 |
| May 15, 2025 | 0.62 | 0.63 | 0.56 | 0.56 | 0.56 | -9.24% | 14,225,829 |
| May 14, 2025 | 0.63 | 0.66 | 0.60 | 0.62 | 0.62 | -11.34% | 12,393,048 |
| May 13, 2025 | 0.67 | 0.74 | 0.65 | 0.70 | 0.70 | 8.21% | 7,069,307 |
| May 12, 2025 | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | 0.48% | 4,257,631 |
| May 9, 2025 | 0.70 | 0.70 | 0.63 | 0.64 | 0.64 | -9.03% | 5,051,879 |
| May 8, 2025 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | 0.50% | 3,447,017 |
| May 7, 2025 | 0.70 | 0.74 | 0.70 | 0.70 | 0.70 | -1.41% | 4,291,789 |
| May 6, 2025 | 0.72 | 0.76 | 0.71 | 0.71 | 0.71 | -1.39% | 7,974,317 |
| May 5, 2025 | 0.74 | 0.77 | 0.72 | 0.72 | 0.72 | -1.40% | 2,789,228 |
| May 2, 2025 | 0.75 | 0.79 | 0.70 | 0.73 | 0.73 | 5.83% | 8,850,463 |
| May 1, 2025 | 0.78 | 0.78 | 0.65 | 0.69 | 0.69 | -9.59% | 13,471,828 |
| Apr 30, 2025 | 0.90 | 0.91 | 0.74 | 0.76 | 0.76 | -9.14% | 23,265,626 |
| Apr 29, 2025 | 0.89 | 0.94 | 0.84 | 0.84 | 0.84 | -4.55% | 25,398,244 |
| Apr 28, 2025 | 0.98 | 0.98 | 0.67 | 0.88 | 0.88 | 6.01% | 66,645,654 |
| Apr 25, 2025 | 1.05 | 1.05 | 0.48 | 0.83 | 0.83 | -26.54% | 60,119,172 |
| Apr 24, 2025 | 1.55 | 1.59 | 1.04 | 1.13 | 1.13 | -27.10% | 27,746,029 |
| Apr 23, 2025 | 1.62 | 1.64 | 1.54 | 1.55 | 1.55 | 0.65% | 1,054,439 |
| Apr 22, 2025 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | 0.65% | 650,038 |
| Apr 21, 2025 | 1.55 | 1.58 | 1.51 | 1.53 | 1.53 | -2.55% | 341,338 |
| Apr 17, 2025 | 1.56 | 1.57 | 1.49 | 1.57 | 1.57 | 1.95% | 964,796 |
| Apr 16, 2025 | 1.50 | 1.55 | 1.49 | 1.54 | 1.54 | 1.32% | 547,447 |
| Apr 15, 2025 | 1.67 | 1.69 | 1.46 | 1.52 | 1.52 | -7.88% | 3,587,355 |
| Apr 14, 2025 | 1.52 | 1.70 | 1.51 | 1.65 | 1.65 | 10.74% | 956,074 |
| Apr 11, 2025 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | 1.36% | 484,265 |
| Apr 10, 2025 | 1.50 | 1.53 | 1.43 | 1.47 | 1.47 | -3.92% | 430,202 |
| Apr 9, 2025 | 1.38 | 1.56 | 1.38 | 1.53 | 1.53 | 9.29% | 1,051,195 |
| Apr 8, 2025 | 1.54 | 1.55 | 1.37 | 1.40 | 1.40 | -7.28% | 1,174,059 |
| Apr 7, 2025 | 1.50 | 1.59 | 1.44 | 1.51 | 1.51 | -3.21% | 1,009,787 |
| Apr 4, 2025 | 1.68 | 1.68 | 1.53 | 1.56 | 1.56 | -7.14% | 878,052 |
| Apr 3, 2025 | 1.66 | 1.70 | 1.64 | 1.68 | 1.68 | 3.07% | 494,217 |
| Apr 2, 2025 | 1.61 | 1.68 | 1.60 | 1.63 | 1.63 | 1.24% | 539,384 |
| Apr 1, 2025 | 1.65 | 1.69 | 1.57 | 1.61 | 1.61 | -1.83% | 824,748 |
| Mar 31, 2025 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -2.38% | 581,892 |
| Mar 28, 2025 | 1.73 | 1.74 | 1.64 | 1.68 | 1.68 | -3.45% | 681,690 |
| Mar 27, 2025 | 1.76 | 1.78 | 1.72 | 1.74 | 1.74 | -2.25% | 619,654 |
| Mar 26, 2025 | 1.72 | 1.79 | 1.72 | 1.78 | 1.78 | 3.49% | 954,980 |
| 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 |