Azul S.A. - AZUL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2025	0.43	0.46	0.46	0.46	0.4	66,964
July 09, 2025	0.45	0.45	0.45	0.47	0.44	45,814
July 08, 2025	0.46	0.45	0.45	0.48	0.45	62,565
July 07, 2025	0.46	0.46	0.46	0.5	0.39	1.58M
July 03, 2025	0.46	0.51	0.51	0.51	0.46	448,118
July 02, 2025	0.48	0.49	0.49	0.5	0.48	139,823
July 01, 2025	0.47	0.48	0.48	0.52	0.46	371,141
June 30, 2025	0.42	0.47	0.47	0.48	0.42	414,483
June 27, 2025	0.45	0.48	0.48	0.48	0.44	159,067
June 26, 2025	0.48	0.47	0.47	0.49	0.43	272,139
June 25, 2025	0.5	0.49	0.49	0.5	0.46	1.05M
June 24, 2025	0.49	0.5	0.5	0.51	0.48	206,576
June 23, 2025	0.5	0.5	0.5	0.54	0.49	394,565
June 20, 2025	0.51	0.53	0.53	0.55	0.49	154,546
June 18, 2025	0.55	0.56	0.56	0.56	0.55	486,458
June 17, 2025	0.55	0.55	0.55	0.56	0.55	715,032
June 16, 2025	0.52	0.55	0.55	0.56	0.52	853,854
June 13, 2025	0.5	0.53	0.53	0.55	0.48	994,789
June 12, 2025	0.49	0.54	0.54	0.55	0.49	2.92M
June 11, 2025	0.5	0.49	0.49	0.55	0.46	726,449
June 10, 2025	0.45	0.53	0.53	0.55	0.45	613,481
June 09, 2025	0.47	0.51	0.51	0.51	0.42	1.3M
June 06, 2025	0.4	0.48	0.48	0.52	0.4	1.24M
June 05, 2025	0.44	0.44	0.44	0.48	0.42	322,542
June 04, 2025	0.31	0.45	0.45	0.52	0.31	3.24M
June 03, 2025	0.35	0.52	0.52	0.58	0.35	7.69M
May 29, 2025	0.5	0.5	0.5	0.5	0.5	0
May 28, 2025	0.5	0.5	0.5	0.5	0.5	0
May 27, 2025	0.53	0.5	0.5	0.53	0.5	2.92M
May 23, 2025	0.48	0.49	0.49	0.5	0.45	4.14M
May 22, 2025	0.5	0.45	0.45	0.56	0.45	12.74M
May 21, 2025	0.51	0.46	0.46	0.51	0.45	6.74M
May 20, 2025	0.55	0.53	0.53	0.55	0.51	9.26M
May 19, 2025	0.54	0.54	0.54	0.56	0.53	2.45M
May 16, 2025	0.55	0.54	0.54	0.57	0.54	2.38M
May 15, 2025	0.62	0.56	0.56	0.63	0.56	14.23M
May 14, 2025	0.63	0.62	0.62	0.66	0.6	12.39M
May 13, 2025	0.67	0.7	0.7	0.74	0.65	7.07M
May 12, 2025	0.69	0.64	0.64	0.69	0.64	4.26M
May 09, 2025	0.7	0.64	0.64	0.7	0.63	5.05M
May 08, 2025	0.71	0.7	0.7	0.73	0.7	3.45M

Azul S.A. (AZUL) NYSE