Azul S.A. (AZUL)
NYSE: AZUL · Real-Time Price · USD
7.35
+0.22 (3.09%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Azul S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.01 | 7.59 | 6.89 | 7.35 | 7.35 | 3.09% | 47,132 |
| Oct 1, 2026 | 7.60 | 7.64 | 6.96 | 7.13 | 7.13 | -9.75% | 153,876 |
| Sep 30, 2026 | 6.95 | 7.90 | 6.95 | 7.90 | 7.90 | 14.49% | 434,037 |
| Sep 29, 2026 | 6.87 | 6.98 | 6.64 | 6.90 | 6.90 | 0.44% | 106,286 |
| Sep 28, 2026 | 6.47 | 6.92 | 6.30 | 6.87 | 6.87 | 5.86% | 324,221 |
| Sep 25, 2026 | 6.14 | 6.53 | 6.14 | 6.49 | 6.49 | 5.19% | 52,388 |
| Sep 24, 2026 | 6.38 | 6.46 | 6.00 | 6.17 | 6.17 | -1.28% | 2,461,186 |
| Sep 23, 2026 | 6.50 | 6.53 | 6.24 | 6.25 | 6.25 | -5.59% | 36,186 |
| Sep 22, 2026 | 6.75 | 6.75 | 6.53 | 6.62 | 6.62 | -0.45% | 60,322 |
| Sep 21, 2026 | 6.30 | 6.70 | 6.19 | 6.65 | 6.65 | 3.91% | 92,517 |
| Sep 18, 2026 | 6.66 | 6.66 | 6.33 | 6.40 | 6.40 | -3.32% | 56,870 |
| Sep 17, 2026 | 6.64 | 6.70 | 6.40 | 6.62 | 6.62 | 0.76% | 606,766 |
| Sep 16, 2026 | 6.60 | 6.73 | 6.54 | 6.57 | 6.57 | 0.46% | 16,344 |
| Sep 15, 2026 | 6.77 | 6.80 | 6.50 | 6.54 | 6.54 | -2.24% | 102,538 |
| Sep 14, 2026 | 6.80 | 6.80 | 6.60 | 6.69 | 6.69 | -2.34% | 39,877 |
| Sep 11, 2026 | 7.03 | 7.11 | 6.80 | 6.85 | 6.85 | -2.97% | 121,449 |
| Sep 10, 2026 | 7.08 | 7.18 | 7.00 | 7.06 | 7.06 | -0.98% | 57,675 |
| Sep 9, 2026 | 7.45 | 7.45 | 7.09 | 7.13 | 7.13 | - | 35,348 |
| Sep 8, 2026 | 7.49 | 7.59 | 7.13 | 7.13 | 7.13 | -4.81% | 16,568 |
| Sep 4, 2026 | 7.10 | 7.57 | 7.10 | 7.49 | 7.49 | 3.17% | 11,383 |
| Sep 3, 2026 | 7.47 | 7.49 | 7.23 | 7.26 | 7.26 | -1.89% | 21,447 |
| Sep 2, 2026 | 7.21 | 7.53 | 7.21 | 7.40 | 7.40 | 2.07% | 48,834 |
| Sep 1, 2026 | 7.51 | 7.51 | 7.14 | 7.25 | 7.25 | -4.61% | 79,136 |
| Aug 31, 2026 | 7.31 | 7.62 | 7.08 | 7.60 | 7.60 | 2.84% | 144,380 |
| Aug 28, 2026 | 7.48 | 7.48 | 7.28 | 7.39 | 7.39 | -1.73% | 43,395 |
| Aug 27, 2026 | 7.53 | 7.61 | 7.37 | 7.52 | 7.52 | 0.40% | 268,057 |
| Aug 26, 2026 | 7.74 | 7.74 | 7.48 | 7.49 | 7.49 | -3.97% | 34,055 |
| Aug 25, 2026 | 7.57 | 8.00 | 7.32 | 7.80 | 7.80 | 4.00% | 74,970 |
| Aug 24, 2026 | 7.46 | 7.55 | 7.35 | 7.50 | 7.50 | -0.40% | 175,582 |
| Aug 21, 2026 | 7.79 | 8.09 | 7.40 | 7.53 | 7.53 | -1.31% | 803,615 |
| Aug 20, 2026 | 7.48 | 7.81 | 7.48 | 7.63 | 7.63 | 0.39% | 24,240 |
| Aug 19, 2026 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | -1.43% | 2,407 |
| Aug 18, 2026 | 7.89 | 7.98 | 7.32 | 7.71 | 7.71 | -3.38% | 16,013 |
| Aug 17, 2026 | 8.14 | 8.14 | 7.82 | 7.98 | 7.98 | -2.68% | 49,611 |
| Aug 14, 2026 | 8.38 | 8.38 | 7.96 | 8.20 | 8.20 | -3.19% | 127,825 |
| Aug 13, 2026 | 8.25 | 8.48 | 7.88 | 8.47 | 8.47 | 2.11% | 41,403 |
| Aug 12, 2026 | 8.25 | 8.53 | 8.25 | 8.30 | 8.30 | -0.66% | 3,007,536 |
| Aug 11, 2026 | 8.40 | 8.59 | 8.16 | 8.35 | 8.35 | -1.18% | 22,935 |
| Aug 10, 2026 | 8.65 | 8.65 | 8.37 | 8.45 | 8.45 | -0.71% | 45,382 |
| Aug 7, 2026 | 8.65 | 8.65 | 8.51 | 8.51 | 8.51 | -1.62% | 4,834 |
| Aug 6, 2026 | 8.65 | 8.66 | 8.55 | 8.65 | 8.65 | - | 22,123 |
| Aug 5, 2026 | 8.65 | 8.68 | 8.60 | 8.65 | 8.65 | -0.23% | 192,683 |
| Aug 4, 2026 | 8.69 | 8.80 | 8.65 | 8.67 | 8.67 | -0.91% | 28,303 |
| Aug 3, 2026 | 8.78 | 8.91 | 8.54 | 8.75 | 8.75 | -2.78% | 1,013,255 |
| 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 |