Azul S.A. (AZUL) NYSE

0.50

+0(+0.00%)

Updated at June 12 09:41AM

Currency In USD

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