Azul S.A. (AZUL)
NYSEAMERICAN: AZUL · Real-Time Price · USD
8.74
-0.20 (-2.24%)
At close: Jun 23, 2026, 4:00 PM EDT
8.74
0.00 (0.00%)
After-hours: Jun 23, 2026, 4:10 PM EDT
Azul S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 9.35 | 9.50 | 9.00 | 9.09 | 9.03 | 1.00% | 416,302 |
| May 19, 2026 | 12.00 | 12.00 | 8.95 | 9.00 | 8.94 | 0.56% | 157,506 |
| May 18, 2026 | 9.25 | 9.25 | 8.88 | 8.95 | 8.89 | -5.79% | 24,098 |
| May 15, 2026 | 12.88 | 13.50 | 9.50 | 9.50 | 9.44 | -29.63% | 239,359 |
| May 14, 2026 | 14.00 | 14.00 | 13.25 | 13.50 | 13.42 | - | 31,002 |
| May 13, 2026 | 13.00 | 13.50 | 13.00 | 13.50 | 13.42 | 3.85% | 1,219 |
| May 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.92 | 8.33% | 802 |
| May 7, 2026 | 12.00 | 14.00 | 12.00 | 12.00 | 11.93 | 207.69% | 407 |
| Mar 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | -96.02% | 221 |
| Feb 20, 2026 | 98.10 | 98.10 | 98.10 | 98.10 | 97.50 | -80.18% | 3 |