Azul S.A. (AZUL)
NYSE: AZUL · Real-Time Price · USD
4.950
-0.370 (-6.95%)
Nov 11, 2026, 4:00 PM EST - Market closed
Azul S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.34 | 5.43 | 4.91 | 4.95 | 4.95 | -6.95% | 150,374 |
| Nov 10, 2026 | 4.80 | 5.52 | 4.75 | 5.32 | 5.32 | 10.37% | 761,869 |
| Nov 9, 2026 | 4.35 | 4.85 | 4.35 | 4.82 | 4.82 | 10.55% | 164,468 |
| Nov 6, 2026 | 4.24 | 4.52 | 4.00 | 4.36 | 4.36 | -0.91% | 3,046,158 |
| Nov 5, 2026 | 4.84 | 4.89 | 4.37 | 4.40 | 4.40 | -9.47% | 146,072 |
| Nov 4, 2026 | 4.50 | 4.91 | 4.50 | 4.86 | 4.86 | 10.20% | 638,933 |
| Nov 3, 2026 | 4.20 | 4.48 | 4.15 | 4.41 | 4.41 | 4.75% | 355,235 |
| Nov 2, 2026 | 3.96 | 4.32 | 3.64 | 4.21 | 4.21 | 5.25% | 282,350 |
| Oct 30, 2026 | 3.62 | 4.05 | 3.61 | 4.00 | 4.00 | 3.63% | 602,753 |
| Oct 29, 2026 | 4.15 | 4.15 | 3.71 | 3.86 | 3.86 | 2.39% | 812,748 |
| Oct 28, 2026 | 3.47 | 3.93 | 3.47 | 3.77 | 3.77 | 8.96% | 794,079 |
| Oct 27, 2026 | 4.25 | 4.35 | 3.35 | 3.46 | 3.46 | -14.57% | 1,367,096 |
| Oct 26, 2026 | 5.75 | 5.75 | 4.00 | 4.05 | 4.05 | -32.61% | 988,586 |
| Oct 23, 2026 | 5.90 | 6.06 | 5.90 | 6.01 | 6.01 | 0.17% | 125,800 |
| Oct 22, 2026 | 6.20 | 6.26 | 5.94 | 6.00 | 6.00 | -4.15% | 125,688 |
| Oct 21, 2026 | 6.41 | 6.46 | 6.23 | 6.26 | 6.26 | -2.95% | 43,558 |
| Oct 20, 2026 | 6.56 | 6.58 | 6.40 | 6.45 | 6.45 | -0.46% | 84,505 |
| Oct 19, 2026 | 6.56 | 6.60 | 6.44 | 6.48 | 6.48 | -1.07% | 50,643 |
| Oct 16, 2026 | 6.73 | 6.75 | 6.53 | 6.55 | 6.55 | -2.24% | 22,700 |
| Oct 15, 2026 | 6.86 | 6.99 | 6.56 | 6.70 | 6.70 | -2.47% | 107,086 |
| Oct 14, 2026 | 7.06 | 7.06 | 6.86 | 6.87 | 6.87 | -2.69% | 227,230 |
| Oct 13, 2026 | 7.06 | 7.18 | 7.05 | 7.06 | 7.06 | -0.84% | 78,945 |
| Oct 12, 2026 | 7.19 | 7.31 | 7.08 | 7.12 | 7.12 | -0.97% | 8,937 |
| Oct 9, 2026 | 7.17 | 7.27 | 7.11 | 7.19 | 7.19 | 2.71% | 85,579 |
| Oct 8, 2026 | 7.59 | 7.59 | 6.95 | 7.00 | 7.00 | -2.51% | 184,821 |
| Oct 7, 2026 | 7.45 | 7.48 | 7.16 | 7.18 | 7.18 | -4.27% | 76,731 |
| Oct 6, 2026 | 7.68 | 7.71 | 7.46 | 7.50 | 7.50 | -0.13% | 150,319 |
| Oct 5, 2026 | 7.76 | 7.92 | 7.45 | 7.51 | 7.51 | 2.18% | 377,468 |
| 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 |