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
May 07, 2025	0.7	0.7	0.7	0.74	0.7	4.29M
May 06, 2025	0.72	0.71	0.71	0.76	0.71	7.97M
May 05, 2025	0.74	0.72	0.72	0.77	0.72	2.79M
May 02, 2025	0.75	0.73	0.73	0.79	0.7	8.79M
May 01, 2025	0.78	0.69	0.69	0.78	0.65	13.45M
April 30, 2025	0.9	0.76	0.76	0.91	0.74	23.24M
April 29, 2025	0.89	0.84	0.84	0.94	0.84	25.4M
April 28, 2025	0.98	0.88	0.88	0.98	0.67	66.65M
April 25, 2025	1.05	0.83	0.83	1.05	0.48	60.12M
April 24, 2025	1.55	1.13	1.13	1.59	1.04	27.75M
April 23, 2025	1.62	1.55	1.55	1.64	1.54	1.05M
April 22, 2025	1.58	1.54	1.54	1.58	1.53	650,038
April 21, 2025	1.55	1.53	1.53	1.58	1.51	341,338
April 17, 2025	1.56	1.57	1.57	1.57	1.49	964,086
April 16, 2025	1.5	1.54	1.54	1.55	1.49	547,447
April 15, 2025	1.67	1.52	1.52	1.69	1.46	3.59M
April 14, 2025	1.52	1.65	1.65	1.7	1.51	956,100
April 11, 2025	1.5	1.49	1.49	1.5	1.43	482,724
April 10, 2025	1.5	1.47	1.47	1.53	1.43	430,202

Azul S.A. (AZUL) NYSE