Skip to main content
Azul S.A. (AZUL)
NYSE: AZUL · Real-Time Price · USD
1.820
-0.060 (-3.19%)
At close: Feb 21, 2025, 4:00 PM
1.870
+0.050 (2.75%)
After-hours: Feb 21, 2025, 7:40 PM EST

Azul S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.881.901.771.821.82-3.19%1,363,229
Feb 20, 20251.921.941.871.881.88-2.08%348,705
Feb 19, 20252.042.061.861.921.92-5.42%1,309,212
Feb 18, 20252.012.092.012.032.033.05%572,875
Feb 14, 20251.952.001.891.971.972.60%647,634
Feb 13, 20251.831.941.811.921.926.67%1,314,526
Feb 12, 20251.751.831.741.801.801.69%764,555
Feb 11, 20251.851.861.761.771.77-4.84%3,467,797
Feb 10, 20251.951.971.831.861.86-3.63%2,251,904
Feb 7, 20252.002.001.911.931.93-5.39%3,010,812
Feb 6, 20252.102.172.032.042.04-1.45%1,941,951
Feb 5, 20252.162.172.052.072.07-7.59%1,728,514
Feb 4, 20252.312.332.232.242.24-3.03%791,276
Feb 3, 20252.352.392.252.312.31-6.10%841,252
Jan 31, 20252.392.472.352.462.461.23%1,452,823
Jan 30, 20252.402.442.352.432.432.97%1,047,010
Jan 29, 20252.322.502.282.362.363.96%1,795,747
Jan 28, 20252.412.412.242.272.27-5.02%1,053,135
Jan 27, 20252.322.462.282.392.393.91%2,279,160
Jan 24, 20252.362.412.302.302.30-2.13%575,606
Jan 23, 20252.432.462.342.352.35-4.47%594,908
Jan 22, 20252.262.482.262.462.4612.33%2,548,348
Jan 21, 20252.212.222.142.192.19-6.01%793,878
Jan 17, 20252.382.382.222.332.33-0.85%1,765,579
Jan 16, 20252.302.382.212.352.358.80%2,750,050
Jan 15, 20252.092.172.062.162.167.46%947,391
Jan 14, 20252.052.091.972.012.01-1.47%854,004
Jan 13, 20251.972.071.952.042.043.03%948,674
Jan 10, 20252.012.041.971.981.98-1.98%502,469
Jan 8, 20251.972.081.932.022.021.00%1,530,993
Jan 7, 20252.062.151.992.002.00-0.50%1,092,861
Jan 6, 20251.952.071.902.012.0111.05%2,308,168
Jan 3, 20251.751.831.741.811.812.84%560,438
Jan 2, 20251.681.801.671.761.765.39%1,130,325
Dec 31, 20241.711.711.641.671.67-0.60%575,529
Dec 30, 20241.631.711.571.681.683.07%1,819,716
Dec 27, 20241.591.661.581.631.632.52%827,153
Dec 26, 20241.611.641.591.591.59-3.64%965,836
Dec 24, 20241.621.691.601.651.651.85%325,936
Dec 23, 20241.651.661.611.621.62-9.50%1,548,376
Dec 20, 20241.801.861.741.791.791.13%1,351,061
Dec 19, 20241.761.841.701.771.774.73%1,963,710
Dec 18, 20241.901.901.661.691.69-15.08%2,241,588
Dec 17, 20241.952.061.901.991.992.05%1,453,391
Dec 16, 20242.052.061.951.951.95-4.41%1,469,478
Dec 13, 20242.102.112.032.042.04-2.39%1,087,796
Dec 12, 20242.212.222.072.092.09-7.93%1,916,023
Dec 11, 20242.212.302.112.272.272.25%2,191,747
Dec 10, 20242.242.262.192.222.220.91%716,783
Dec 9, 20242.222.282.182.202.20-0.45%1,977,671
Dec 6, 20242.342.352.172.212.21-6.36%2,343,826
Dec 5, 20242.372.452.342.362.363.06%1,052,604
Dec 4, 20242.302.332.252.292.29-1.29%1,310,151
Dec 3, 20242.302.392.282.322.321.75%1,162,182
Dec 2, 20242.402.412.252.282.28-2.98%2,132,229
Nov 29, 20242.382.432.332.352.35-9.96%2,090,165
Nov 27, 20242.722.762.582.612.61-4.04%1,841,856
Nov 26, 20242.792.852.722.722.72-1.81%1,308,986
Nov 25, 20242.612.822.602.772.778.63%3,301,416
Nov 22, 20242.512.582.492.552.551.19%1,097,063
Nov 21, 20242.512.572.502.522.52-1.95%1,179,603
Nov 20, 20242.502.682.482.572.572.80%1,005,449
Nov 19, 20242.532.572.482.502.50-2.34%1,751,475
Nov 18, 20242.732.792.522.562.56-4.12%2,542,755
Nov 15, 20242.812.842.612.672.67-3.96%1,662,187
Nov 14, 20242.822.892.742.782.783.35%2,672,380
Nov 13, 20242.682.732.612.692.69-1.10%1,246,722
Nov 12, 20242.662.752.622.722.721.87%989,121
Nov 11, 20242.612.692.602.672.67-0.37%766,747
Nov 8, 20242.692.702.572.682.68-2.19%1,122,658
Nov 7, 20242.832.882.672.742.74-3.86%830,282
Nov 6, 20242.692.852.642.852.852.89%1,411,204
Nov 5, 20242.622.832.622.772.774.53%1,250,394
Nov 4, 20242.782.792.632.652.65-1.85%754,261
Nov 1, 20242.882.912.682.702.70-7.22%1,330,796
Oct 31, 20242.982.992.902.912.91-2.68%591,370
Oct 30, 20243.013.102.972.992.99-795,447
Oct 29, 20243.233.242.982.992.99-6.85%2,964,289
Oct 28, 20243.063.313.053.213.2114.64%2,821,659
Oct 25, 20242.872.912.802.802.80-3.11%1,327,373
Oct 24, 20242.853.002.842.892.89-0.69%1,204,675
Oct 23, 20243.003.012.872.912.91-3.64%1,078,553
Oct 22, 20243.133.152.983.023.02-3.51%2,556,857
Oct 21, 20243.133.183.073.133.13-1,828,569
Oct 18, 20243.253.263.083.133.13-3.69%786,407
Oct 17, 20243.233.283.183.253.25-0.61%699,547
Oct 16, 20243.113.293.113.273.273.81%791,623
Oct 15, 20243.283.283.103.153.15-3.96%766,292
Oct 14, 20243.153.293.133.283.281.23%1,022,059
Oct 11, 20243.013.242.973.243.245.19%1,623,188
Oct 10, 20243.313.323.033.083.08-6.38%2,988,716
Oct 9, 20243.423.423.263.293.29-2.95%1,070,770
Oct 8, 20243.643.853.373.393.396.27%3,930,310
Oct 7, 20243.263.353.143.193.19-3.04%1,454,159
Oct 4, 20243.283.333.233.293.29-2,130,184
Oct 3, 20243.353.423.243.293.29-4.64%1,144,263
Oct 2, 20243.373.473.333.453.453.92%1,405,725
Oct 1, 20243.403.503.233.323.32-3.49%2,099,654
Sep 30, 20243.343.483.283.443.446.17%2,679,040
Sep 27, 20243.063.283.003.243.246.23%1,909,730