Azul S.A. (AZUL)
NYSE: AZUL · Real-Time Price · USD
0.7030
-0.0070 (-0.99%)
May 7, 2025, 4:00 PM EDT - Market closed
Azul S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 0.71 | 0.74 | 0.70 | 0.70 | - | -0.99% | 4,286,312 |
| 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 |
| 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 |