Azul S.A. (AZUL)
NYSE: AZUL · Real-Time Price · USD
8.68
-0.32 (-3.56%)
Aug 3, 2026, 3:40 PM EDT - Market open
Azul S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.78 | 8.91 | 8.68 | 8.76 | - | -2.67% | 309,073 |
| Jul 31, 2026 | 8.60 | 9.78 | 8.60 | 9.00 | 9.00 | 2.86% | 524,589 |
| Jul 30, 2026 | 8.59 | 8.76 | 8.59 | 8.75 | 8.75 | 3.67% | 59,666 |
| Jul 29, 2026 | 8.46 | 8.72 | 8.29 | 8.44 | 8.44 | -0.59% | 29,111 |
| Jul 28, 2026 | 8.45 | 8.60 | 8.45 | 8.49 | 8.49 | 0.47% | 7,087 |
| Jul 27, 2026 | 8.50 | 8.60 | 8.42 | 8.45 | 8.45 | 0.72% | 3,618 |
| Jul 24, 2026 | 8.35 | 8.56 | 8.35 | 8.39 | 8.39 | 0.72% | 1,179 |
| Jul 23, 2026 | 8.55 | 8.60 | 8.22 | 8.33 | 8.33 | -2.46% | 35,652 |
| Jul 22, 2026 | 8.51 | 8.69 | 8.45 | 8.54 | 8.54 | -0.81% | 17,467 |
| Jul 21, 2026 | 8.64 | 8.77 | 8.56 | 8.61 | 8.61 | 0.94% | 15,531 |
| Jul 20, 2026 | 8.50 | 8.75 | 8.46 | 8.53 | 8.53 | 0.59% | 20,011 |
| Jul 17, 2026 | 8.50 | 8.61 | 8.35 | 8.48 | 8.48 | -1.17% | 304,482 |
| Jul 16, 2026 | 8.60 | 8.72 | 8.53 | 8.58 | 8.58 | -0.81% | 167,888 |
| Jul 15, 2026 | 8.63 | 8.84 | 8.62 | 8.65 | 8.65 | 2.13% | 199,011 |
| Jul 14, 2026 | 8.84 | 8.92 | 8.47 | 8.47 | 8.47 | -3.42% | 83,594 |
| Jul 13, 2026 | 9.20 | 9.20 | 8.70 | 8.77 | 8.77 | -2.88% | 142,924 |
| Jul 10, 2026 | 9.24 | 9.25 | 8.98 | 9.03 | 9.03 | -0.22% | 380,292 |
| Jul 9, 2026 | 8.79 | 9.21 | 8.79 | 9.05 | 9.05 | 3.67% | 153,497 |
| Jul 8, 2026 | 8.93 | 8.96 | 8.73 | 8.73 | 8.73 | -3.00% | 5,689 |
| Jul 7, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -2.49% | 4,935 |
| Jul 6, 2026 | 9.01 | 9.25 | 9.01 | 9.23 | 9.23 | 4.65% | 20,347 |
| Jul 2, 2026 | 8.65 | 9.20 | 8.65 | 8.82 | 8.82 | -10.27% | 31,373 |
| Jul 1, 2026 | 8.98 | 9.83 | 8.69 | 9.83 | 9.83 | 9.34% | 21,243 |
| Jun 30, 2026 | 9.11 | 9.22 | 8.99 | 8.99 | 8.99 | -1.86% | 33,000 |
| Jun 29, 2026 | 9.17 | 9.29 | 9.09 | 9.16 | 9.16 | 0.44% | 18,154 |
| Jun 26, 2026 | 9.09 | 9.65 | 9.07 | 9.12 | 9.12 | 0.22% | 112,206 |
| Jun 25, 2026 | 9.53 | 9.53 | 9.00 | 9.10 | 9.10 | 1.11% | 47,046 |
| Jun 24, 2026 | 8.74 | 9.16 | 8.68 | 9.00 | 9.00 | 2.97% | 76,429 |
| Jun 23, 2026 | 8.79 | 8.88 | 8.61 | 8.74 | 8.74 | -2.24% | 14,929 |
| Jun 22, 2026 | 8.98 | 9.10 | 8.85 | 8.94 | 8.94 | 2.29% | 85,957 |
| Jun 18, 2026 | 8.35 | 9.10 | 8.35 | 8.74 | 8.74 | 1.63% | 68,931 |
| Jun 17, 2026 | 8.80 | 8.84 | 8.37 | 8.60 | 8.60 | -2.05% | 43,621 |
| Jun 16, 2026 | 8.83 | 8.98 | 8.75 | 8.78 | 8.78 | -0.45% | 10,816 |
| Jun 15, 2026 | 8.75 | 9.25 | 8.73 | 8.82 | 8.82 | 3.40% | 188,049 |
| Jun 12, 2026 | 8.81 | 9.00 | 8.50 | 8.53 | 8.53 | -3.07% | 29,012 |
| Jun 11, 2026 | 8.22 | 8.82 | 8.20 | 8.80 | 8.80 | 2.44% | 68,847 |
| Jun 10, 2026 | 8.23 | 8.59 | 8.05 | 8.59 | 8.59 | 2.63% | 3,243 |
| Jun 9, 2026 | 8.27 | 8.51 | 7.84 | 8.37 | 8.37 | 0.84% | 64,641 |
| Jun 8, 2026 | 8.60 | 9.05 | 8.25 | 8.30 | 8.30 | -8.59% | 112,806 |
| Jun 5, 2026 | 8.99 | 9.08 | 8.58 | 9.08 | 9.08 | 0.55% | 346,829 |
| Jun 4, 2026 | 9.00 | 9.19 | 8.83 | 9.03 | 9.03 | 1.57% | 514,030 |
| Jun 3, 2026 | 9.15 | 9.64 | 8.80 | 8.89 | 8.89 | -1.22% | 30,239 |
| Jun 2, 2026 | 8.96 | 9.40 | 8.61 | 9.00 | 9.00 | 1.35% | 260,140 |
| Jun 1, 2026 | 9.15 | 9.15 | 8.36 | 8.88 | 8.88 | -1.33% | 63,627 |
| May 29, 2026 | 8.95 | 9.10 | 8.95 | 9.00 | 9.00 | 0.33% | 96,491 |
| May 28, 2026 | 8.95 | 8.97 | 8.95 | 8.97 | 8.97 | 0.22% | 41,863 |
| May 27, 2026 | 9.00 | 9.05 | 8.90 | 8.95 | 8.95 | 0.93% | 254,599 |
| May 26, 2026 | 9.15 | 9.15 | 8.87 | 8.87 | 8.87 | -1.47% | 126,601 |
| May 22, 2026 | 9.00 | 9.77 | 9.00 | 9.00 | 9.00 | 1.75% | 267,411 |
| May 21, 2026 | 9.20 | 9.20 | 8.90 | 8.90 | 8.85 | -2.09% | 217,589 |