Azul SA (AZUL) Historical Stock Data

0.37 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AZUL is up 3.91% a day on average. There have been 21 days where Azul SA closed green and 9 days where AZUL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-07-28	0.37	0.37	↑$0.00 (1.34%)	0.37	0.39	86.48K
2025-07-25	0.37	0.37	↑$0.00 (1.31%)	0.37	0.39	71.74K
2025-07-24	0.37	0.37	↓$0.00 (-1.27%)	0.36	0.38	167.09K
2025-07-23	0.35	0.37	↑$0.02 (4.57%)	0.35	0.37	75.16K
2025-07-22	0.30	0.35	↑$0.05 (16.67%)	0.30	0.37	132.18K
2025-07-21	0.38	0.30	↓$0.08 (-19.84%)	0.26	0.41	1.88M
2025-07-18	0.40	0.42	↑$0.02 (5.95%)	0.37	0.47	132.50K
2025-07-17	0.41	0.39	↓$0.02 (-4.41%)	0.38	0.47	441.84K
2025-07-16	0.39	0.45	↑$0.06 (15.38%)	0.39	0.46	97.57K
2025-07-15	0.39	0.47	↑$0.08 (21.13%)	0.39	0.47	46.21K
2025-07-14	0.40	0.46	↑$0.06 (15.00%)	0.40	0.46	308.49K
2025-07-11	0.47	0.46	↓$0.01 (-2.13%)	0.40	0.47	86.52K
2025-07-09	0.45	0.45	↑$0.00 (0.00%)	0.44	0.47	45.69K
2025-07-08	0.46	0.45	↓$0.02 (-3.26%)	0.45	0.48	62.48K
2025-07-07	0.46	0.46	↓$0.00 (-0.22%)	0.39	0.50	1.58M
2025-07-01	0.47	0.48	↑$0.01 (2.92%)	0.46	0.52	363.35K
2025-06-30	0.42	0.47	↑$0.04 (10.14%)	0.42	0.48	414.42K
2025-06-27	0.45	0.48	↑$0.03 (6.67%)	0.44	0.48	159.07K
2025-06-26	0.48	0.47	↓$0.01 (-2.08%)	0.43	0.49	272.14K
2025-06-25	0.50	0.49	↓$0.01 (-2.00%)	0.46	0.50	1.05M
2025-06-23	0.50	0.50	↑$0.00 (0.00%)	0.49	0.54	394.50K
2025-06-20	0.51	0.53	↑$0.03 (4.95%)	0.49	0.55	152.27K
2025-06-18	0.55	0.56	↑$0.01 (1.45%)	0.55	0.56	486.26K
2025-06-17	0.55	0.55	↑$0.01 (1.36%)	0.55	0.56	715.03K
2025-06-16	0.52	0.55	↑$0.03 (4.81%)	0.52	0.56	843.32K
2025-06-13	0.50	0.53	↑$0.03 (5.70%)	0.48	0.55	0.99M
2025-06-12	0.49	0.54	↑$0.05 (10.10%)	0.49	0.55	1.61M
2025-06-11	0.50	0.49	↓$0.01 (-2.00%)	0.46	0.55	726.45K
2025-06-10	0.45	0.53	↑$0.08 (16.67%)	0.45	0.55	613.41K
2025-06-09	0.47	0.51	↑$0.04 (8.42%)	0.42	0.51	1.30M