NYSE : AZUL
Azul S.A. — Price history
Industrials · Airlines · Brazil
Last price 4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 772.84M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Azul S.A. (AZUL) closed at 4.21 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.96 | 4.32 | 3.64 | 4.21 | 282,350 | +5.25% |
| 2026-10-30 | 3.62 | 4.05 | 3.61 | 4 | 602,753 | +3.63% |
| 2026-10-29 | 4.15 | 4.15 | 3.705 | 3.86 | 812,748 | +2.39% |
| 2026-10-28 | 3.47 | 3.93 | 3.47 | 3.77 | 794,079 | +8.96% |
| 2026-10-27 | 4.25 | 4.35 | 3.35 | 3.46 | 1,367,096 | -14.57% |
| 2026-10-26 | 5.75 | 5.75 | 4 | 4.05 | 988,586 | -32.61% |
| 2026-10-23 | 5.9 | 6.06 | 5.9 | 6.01 | 125,800 | +0.17% |
| 2026-10-22 | 6.2 | 6.26 | 5.94 | 6 | 125,688 | -4.15% |
| 2026-10-21 | 6.41 | 6.455 | 6.23 | 6.26 | 43,558 | -2.95% |
| 2026-10-20 | 6.56 | 6.578 | 6.4 | 6.45 | 84,505 | -0.46% |
| 2026-10-19 | 6.56 | 6.6 | 6.44 | 6.48 | 50,643 | -1.07% |
| 2026-10-16 | 6.73 | 6.75 | 6.53 | 6.55 | 22,700 | -2.24% |
| 2026-10-15 | 6.86 | 6.99 | 6.56 | 6.7 | 107,086 | -2.47% |
| 2026-10-14 | 7.06 | 7.06 | 6.86 | 6.87 | 227,230 | -2.69% |
| 2026-10-13 | 7.06 | 7.18 | 7.05 | 7.06 | 78,945 | -0.84% |
| 2026-10-12 | 7.19 | 7.31 | 7.08 | 7.12 | 8,937 | -0.97% |
| 2026-10-09 | 7.17 | 7.27 | 7.105 | 7.19 | 85,579 | +2.71% |
| 2026-10-08 | 7.59 | 7.59 | 6.95 | 7 | 184,821 | -2.51% |
| 2026-10-07 | 7.45 | 7.48 | 7.16 | 7.18 | 76,731 | -4.27% |
| 2026-10-06 | 7.68 | 7.705 | 7.46 | 7.5 | 150,319 | -0.13% |
| 2026-10-05 | 7.76 | 7.92 | 7.45 | 7.51 | 377,468 | +2.18% |
| 2026-10-02 | 7.01 | 7.585 | 6.89 | 7.35 | 47,132 | +3.09% |
| 2026-10-01 | 7.6 | 7.635 | 6.96 | 7.13 | 153,876 | -9.75% |
| 2026-09-30 | 6.95 | 7.9 | 6.95 | 7.9 | 434,037 | +14.49% |
| 2026-09-29 | 6.87 | 6.98 | 6.64 | 6.9 | 106,286 | +0.44% |
| 2026-09-28 | 6.47 | 6.92 | 6.3 | 6.87 | 324,221 | +5.86% |
| 2026-09-25 | 6.14 | 6.53 | 6.14 | 6.49 | 52,388 | +5.19% |
| 2026-09-24 | 6.38 | 6.46 | 6 | 6.17 | 2,461,186 | -1.28% |
| 2026-09-23 | 6.5 | 6.53 | 6.24 | 6.25 | 36,186 | -5.59% |
| 2026-09-22 | 6.75 | 6.75 | 6.53 | 6.62 | 60,322 | -0.45% |
| 2026-09-21 | 6.3 | 6.7 | 6.185 | 6.65 | 92,517 | +3.91% |
| 2026-09-18 | 6.66 | 6.66 | 6.33 | 6.4 | 56,870 | -3.32% |
| 2026-09-17 | 6.64 | 6.7 | 6.4 | 6.62 | 606,766 | +0.76% |
| 2026-09-16 | 6.6 | 6.73 | 6.54 | 6.57 | 16,344 | +0.46% |
| 2026-09-15 | 6.77 | 6.8 | 6.5 | 6.54 | 102,538 | -2.24% |
| 2026-09-14 | 6.8 | 6.8 | 6.6 | 6.69 | 39,877 | -2.34% |
| 2026-09-11 | 7.03 | 7.11 | 6.8 | 6.85 | 121,449 | -2.97% |
| 2026-09-10 | 7.08 | 7.18 | 7 | 7.06 | 57,675 | -0.98% |
| 2026-09-09 | 7.45 | 7.45 | 7.09 | 7.13 | 35,348 | +0.00% |
| 2026-09-08 | 7.49 | 7.59 | 7.13 | 7.13 | 16,568 | -4.81% |
| 2026-09-04 | 7.1 | 7.57 | 7.1 | 7.49 | 11,383 | +3.17% |
| 2026-09-03 | 7.47 | 7.49 | 7.225 | 7.26 | 21,447 | -1.89% |
| 2026-09-02 | 7.21 | 7.53 | 7.21 | 7.4 | 48,834 | +2.07% |
| 2026-09-01 | 7.51 | 7.51 | 7.14 | 7.25 | 79,136 | -4.61% |
| 2026-08-31 | 7.31 | 7.615 | 7.08 | 7.6 | 144,380 | +2.84% |
| 2026-08-28 | 7.48 | 7.48 | 7.28 | 7.39 | 43,395 | -1.73% |
| 2026-08-27 | 7.53 | 7.61 | 7.37 | 7.52 | 268,057 | +0.40% |
| 2026-08-26 | 7.74 | 7.74 | 7.48 | 7.49 | 34,055 | -3.97% |
| 2026-08-25 | 7.57 | 8 | 7.315 | 7.8 | 74,970 | +4.00% |
| 2026-08-24 | 7.46 | 7.55 | 7.35 | 7.5 | 175,582 | -0.40% |
| 2026-08-21 | 7.789 | 8.09 | 7.4 | 7.53 | 803,615 | -1.31% |
| 2026-08-20 | 7.48 | 7.81 | 7.48 | 7.63 | 24,240 | +0.39% |
| 2026-08-19 | 7.9 | 7.9 | 7.6 | 7.6 | 2,407 | -1.43% |
| 2026-08-18 | 7.89 | 7.98 | 7.32 | 7.71 | 16,013 | -3.38% |
| 2026-08-17 | 8.14 | 8.14 | 7.82 | 7.98 | 49,611 | -2.68% |
| 2026-08-14 | 8.38 | 8.38 | 7.96 | 8.2 | 127,825 | -3.19% |
| 2026-08-13 | 8.25 | 8.48 | 7.88 | 8.47 | 41,403 | +2.11% |
| 2026-08-12 | 8.25 | 8.53 | 8.25 | 8.295 | 3,007,536 | -0.66% |
| 2026-08-11 | 8.4 | 8.59 | 8.16 | 8.35 | 22,935 | -1.18% |
| 2026-08-10 | 8.65 | 8.65 | 8.37 | 8.45 | 45,382 | -0.71% |
| 2026-08-07 | 8.65 | 8.65 | 8.51 | 8.51 | 4,834 | -1.62% |
| 2026-08-06 | 8.65 | 8.66 | 8.55 | 8.65 | 22,123 | +0.00% |
| 2026-08-05 | 8.65 | 8.675 | 8.6 | 8.65 | 192,683 | -0.23% |
| 2026-08-04 | 8.69 | 8.8 | 8.65 | 8.67 | 28,303 | -0.91% |
| 2026-08-03 | 8.78 | 8.91 | 8.54 | 8.75 | 1,013,255 | -2.78% |
| 2026-07-31 | 8.6 | 9.784 | 8.6 | 9 | 524,589 | +2.86% |
| 2026-07-30 | 8.59 | 8.76 | 8.59 | 8.75 | 59,666 | +3.67% |
| 2026-07-29 | 8.46 | 8.715 | 8.29 | 8.44 | 29,111 | -0.59% |
| 2026-07-28 | 8.45 | 8.6 | 8.45 | 8.49 | 7,087 | +0.47% |
| 2026-07-27 | 8.5 | 8.6 | 8.42 | 8.45 | 3,618 | +0.72% |
| 2026-07-24 | 8.35 | 8.56 | 8.35 | 8.39 | 1,179 | +0.72% |
| 2026-07-23 | 8.55 | 8.6 | 8.22 | 8.33 | 35,652 | -2.46% |
| 2026-07-22 | 8.51 | 8.69 | 8.45 | 8.54 | 17,467 | -0.81% |
| 2026-07-21 | 8.64 | 8.77 | 8.56 | 8.61 | 15,531 | +0.94% |
| 2026-07-20 | 8.5 | 8.75 | 8.455 | 8.53 | 20,011 | +0.59% |
| 2026-07-17 | 8.5 | 8.61 | 8.35 | 8.48 | 304,482 | -1.17% |
| 2026-07-16 | 8.6 | 8.72 | 8.53 | 8.58 | 167,888 | -0.81% |
| 2026-07-15 | 8.632 | 8.84 | 8.62 | 8.65 | 199,011 | +2.13% |
| 2026-07-14 | 8.84 | 8.92 | 8.47 | 8.47 | 83,594 | -3.42% |
| 2026-07-13 | 9.2 | 9.2 | 8.7 | 8.77 | 142,924 | -2.88% |
| 2026-07-10 | 9.24 | 9.25 | 8.98 | 9.03 | 380,292 | -0.22% |
| 2026-07-09 | 8.79 | 9.21 | 8.79 | 9.05 | 153,497 | +3.67% |
| 2026-07-08 | 8.93 | 8.96 | 8.73 | 8.73 | 5,689 | -3.00% |
| 2026-07-07 | 9.3 | 9.3 | 9 | 9 | 4,935 | -2.49% |
| 2026-07-06 | 9.01 | 9.25 | 9.01 | 9.23 | 20,347 | +4.65% |
| 2026-07-02 | 8.65 | 9.2 | 8.65 | 8.82 | 31,372 | -10.27% |
| 2026-07-01 | 8.98 | 9.83 | 8.69 | 9.83 | 21,243 | +9.34% |
| 2026-06-30 | 9.11 | 9.22 | 8.99 | 8.99 | 33,000 | -1.86% |
| 2026-06-29 | 9.17 | 9.29 | 9.09 | 9.16 | 18,154 | +0.44% |
| 2026-06-26 | 9.09 | 9.65 | 9.07 | 9.12 | 112,206 | +0.22% |
| 2026-06-25 | 9.53 | 9.53 | 9 | 9.1 | 47,046 | +1.11% |
| 2026-06-24 | 8.74 | 9.16 | 8.68 | 9 | 76,429 | +2.97% |
| 2026-06-23 | 8.79 | 8.88 | 8.61 | 8.74 | 14,929 | -2.24% |
| 2026-06-22 | 8.98 | 9.1 | 8.85 | 8.94 | 85,957 | +2.29% |
| 2026-06-18 | 8.35 | 9.1 | 8.35 | 8.74 | 68,931 | +1.63% |
| 2026-06-17 | 8.8 | 8.84 | 8.365 | 8.6 | 43,621 | -2.05% |
| 2026-06-16 | 8.83 | 8.98 | 8.75 | 8.78 | 10,816 | -0.45% |
| 2026-06-15 | 8.75 | 9.25 | 8.725 | 8.82 | 188,049 | +3.40% |
| 2026-06-12 | 8.81 | 9 | 8.5 | 8.53 | 29,012 | -3.07% |
| 2026-06-11 | 8.22 | 8.82 | 8.2 | 8.8 | 68,847 | +2.44% |
| 2026-06-10 | 8.23 | 8.59 | 8.05 | 8.59 | 3,243 | +2.63% |
| 2026-06-09 | 8.27 | 8.51 | 7.835 | 8.37 | 64,641 | +0.84% |
| 2026-06-08 | 8.6 | 9.05 | 8.25 | 8.3 | 112,806 | -8.59% |
| 2026-06-05 | 8.99 | 9.08 | 8.58 | 9.08 | 346,829 | +0.55% |
| 2026-06-04 | 9 | 9.19 | 8.83 | 9.03 | 514,030 | +1.57% |
| 2026-06-03 | 9.15 | 9.64 | 8.8 | 8.89 | 30,239 | -1.22% |
| 2026-06-02 | 8.96 | 9.4 | 8.605 | 9 | 260,139 | +1.35% |
| 2026-06-01 | 9.15 | 9.15 | 8.36 | 8.88 | 63,627 | -1.33% |
| 2026-05-29 | 8.95 | 9.1 | 8.95 | 9 | 96,491 | +0.33% |
| 2026-05-28 | 8.95 | 8.97 | 8.95 | 8.97 | 41,863 | +0.22% |
| 2026-05-27 | 9 | 9.05 | 8.9 | 8.95 | 254,599 | +0.93% |
| 2026-05-26 | 9.15 | 9.15 | 8.868 | 8.868 | 126,601 | -1.47% |
| 2026-05-22 | 9 | 9.772 | 9 | 9 | 267,411 | +1.75% |
| 2026-05-21 | 9.2 | 9.2 | 8.9 | 8.9 | 217,589 | -2.09% |
| 2026-05-20 | 9.35 | 9.5 | 9 | 9.09 | 416,302 | +1.00% |
| 2026-05-19 | 12 | 12 | 8.95 | 9 | 157,506 | +0.56% |
| 2026-05-18 | 9.25 | 9.25 | 8.88 | 8.95 | 24,098 | -5.79% |
| 2026-05-15 | 12.875 | 13.5 | 9.5 | 9.5 | 239,359 | -29.63% |
| 2026-05-14 | 14 | 14 | 13.25 | 13.5 | 31,002 | +0.00% |
| 2026-05-13 | 13 | 13.5 | 13 | 13.5 | 1,219 | +3.85% |