5 DAY PERFORMANCE
-34.11%
1 MONTH PERFORMANCE
-49.87%
3 MONTH PERFORMANCE
-54.74%
Azul S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $3.62 | $3.96 (9.39%) | $4.00 | $3.61 | 274.60 K | $733.43 M |
| 10/29/2026 | $4.15 | $3.86 (-6.99%) | $4.15 | $3.71 | 812.75 K | $711.32 M |
| 10/28/2026 | $3.47 | $3.77 (8.65%) | $3.93 | $3.47 | 794.10 K | $694.73 M |
| 10/27/2026 | $4.25 | $3.46 (-18.59%) | $4.35 | $3.35 | 1.37 M | $637.61 M |
| 10/26/2026 | $5.75 | $4.05 (-29.57%) | $5.75 | $4.00 | 988.60 K | $746.33 M |
| 10/23/2026 | $5.90 | $6.01 (1.86%) | $6.06 | $5.90 | 125.80 K | $1.11 B |
| 10/22/2026 | $6.20 | $6.00 (-3.23%) | $6.26 | $5.94 | 125.70 K | $1.11 B |
| 10/21/2026 | $6.41 | $6.26 (-2.34%) | $6.46 | $6.23 | 43.60 K | $1.15 B |
| 10/20/2026 | $6.56 | $6.45 (-1.68%) | $6.58 | $6.40 | 84.51 K | $1.19 B |
| 10/19/2026 | $6.56 | $6.48 (-1.22%) | $6.60 | $6.44 | 50.64 K | $1.19 B |
| 10/16/2026 | $6.73 | $6.55 (-2.67%) | $6.75 | $6.50 | 22.70 K | $1.21 B |
| 10/15/2026 | $6.86 | $6.70 (-2.33%) | $6.99 | $6.56 | 107.10 K | $1.23 B |
| 10/14/2026 | $7.06 | $6.87 (-2.69%) | $7.06 | $6.86 | 227.23 K | $1.27 B |
| 10/13/2026 | $7.06 | $7.06 (0%) | $7.18 | $7.05 | 78.95 K | $1.30 B |
| 10/12/2026 | $7.19 | $7.12 (-0.97%) | $7.31 | $7.08 | 8.94 K | $1.31 B |
| 10/09/2026 | $7.17 | $7.19 (0.28%) | $7.27 | $7.11 | 85.60 K | $1.32 B |
| 10/08/2026 | $7.59 | $7.00 (-7.77%) | $7.59 | $6.95 | 184.82 K | $1.29 B |
| 10/07/2026 | $7.45 | $7.18 (-3.62%) | $7.48 | $7.16 | 76.73 K | $1.32 B |
| 10/06/2026 | $7.68 | $7.50 (-2.34%) | $7.71 | $7.46 | 150.32 K | $1.38 B |
| 10/05/2026 | $7.76 | $7.51 (-3.22%) | $7.92 | $7.45 | 377.50 K | $1.38 B |
| 10/02/2026 | $7.01 | $7.35 (4.85%) | $7.59 | $6.89 | 47.13 K | $1.35 B |
| 10/01/2026 | $7.60 | $7.13 (-6.18%) | $7.64 | $6.96 | 153.90 K | $1.31 B |
| 09/30/2026 | $6.95 | $7.90 (13.67%) | $7.90 | $6.95 | 434.20 K | $1.46 B |
| 09/29/2026 | $6.87 | $6.90 (0.44%) | $6.98 | $6.64 | 106.30 K | $1.27 B |
| 09/28/2026 | $6.47 | $6.87 (6.18%) | $6.92 | $6.30 | 324.22 K | $1.27 B |
| 09/25/2026 | $6.14 | $6.49 (5.7%) | $6.53 | $6.14 | 52.40 K | $1.20 B |
| 09/24/2026 | $6.38 | $6.17 (-3.29%) | $6.46 | $6.00 | 2.46 M | $1.14 B |
| 09/23/2026 | $6.50 | $6.25 (-3.85%) | $6.53 | $6.24 | 36.20 K | $1.15 B |
| 09/22/2026 | $6.75 | $6.62 (-1.93%) | $6.75 | $6.53 | 60.32 K | $1.22 B |
| 09/21/2026 | $6.30 | $6.65 (5.56%) | $6.70 | $6.19 | 92.52 K | $1.23 B |
| 09/18/2026 | $6.66 | $6.40 (-3.9%) | $6.66 | $6.33 | 56.90 K | $1.18 B |
| 09/17/2026 | $6.64 | $6.62 (-0.3%) | $6.70 | $6.40 | 606.80 K | $1.22 B |
| 09/16/2026 | $6.60 | $6.57 (-0.45%) | $6.73 | $6.54 | 16.35 K | $1.21 B |
| 09/15/2026 | $6.77 | $6.54 (-3.4%) | $6.80 | $6.50 | 102.54 K | $1.21 B |
| 09/14/2026 | $6.80 | $6.69 (-1.62%) | $6.80 | $6.60 | 39.90 K | $1.23 B |
| 09/11/2026 | $7.03 | $6.85 (-2.56%) | $7.11 | $6.80 | 121.45 K | $1.26 B |
| 09/10/2026 | $7.08 | $7.06 (-0.28%) | $7.18 | $7.00 | 57.70 K | $1.30 B |
| 09/09/2026 | $7.45 | $7.13 (-4.3%) | $7.45 | $7.09 | 35.35 K | $1.31 B |
| 09/08/2026 | $7.49 | $7.13 (-4.81%) | $7.59 | $7.13 | 16.80 K | $1.31 B |
| 09/04/2026 | $7.10 | $7.49 (5.49%) | $7.57 | $7.10 | 11.40 K | $1.38 B |
| 09/03/2026 | $7.47 | $7.26 (-2.81%) | $7.49 | $7.23 | 21.45 K | $1.34 B |
| 09/02/2026 | $7.21 | $7.40 (2.64%) | $7.53 | $7.21 | 48.90 K | $1.36 B |
| 09/01/2026 | $7.51 | $7.25 (-3.46%) | $7.51 | $7.14 | 79.34 K | $1.34 B |
| 08/31/2026 | $7.31 | $7.60 (3.97%) | $7.62 | $7.08 | 144.40 K | $1.40 B |
| 08/28/2026 | $7.48 | $7.39 (-1.2%) | $7.48 | $7.28 | 43.40 K | $1.36 B |
| 08/27/2026 | $7.53 | $7.52 (-0.13%) | $7.61 | $7.37 | 268.10 K | $1.39 B |
| 08/26/2026 | $7.74 | $7.49 (-3.23%) | $7.74 | $7.48 | 34.11 K | $1.38 B |
| 08/25/2026 | $7.57 | $7.80 (3.04%) | $8.00 | $7.32 | 76.99 K | $1.44 B |
| 08/24/2026 | $7.46 | $7.50 (0.54%) | $7.55 | $7.35 | 175.60 K | $1.38 B |
| 08/21/2026 | $7.79 | $7.53 (-3.34%) | $8.09 | $7.40 | 803.62 K | $1.39 B |
| 08/20/2026 | $7.48 | $7.63 (2.01%) | $7.81 | $7.48 | 24.24 K | $1.41 B |
| 08/19/2026 | $7.90 | $7.60 (-3.8%) | $7.90 | $7.60 | 2.41 K | $1.40 B |
| 08/18/2026 | $7.89 | $7.71 (-2.28%) | $7.98 | $7.32 | 16.01 K | $1.42 B |
| 08/17/2026 | $8.14 | $7.98 (-1.97%) | $8.14 | $7.82 | 49.61 K | $2.38 B |
| 08/14/2026 | $8.38 | $8.20 (-2.15%) | $8.38 | $7.96 | 127.83 K | $2.45 B |
| 08/13/2026 | $8.25 | $8.47 (2.67%) | $8.48 | $7.88 | 41.51 K | $2.53 B |
| 08/12/2026 | $8.25 | $8.30 (0.61%) | $8.53 | $8.25 | 3.01 M | $2.48 B |
| 08/11/2026 | $8.40 | $8.35 (-0.6%) | $8.59 | $8.16 | 22.94 K | $733.04 M |
| 08/10/2026 | $8.65 | $8.45 (-2.31%) | $8.65 | $8.37 | 45.50 K | $741.82 M |
| 08/07/2026 | $8.65 | $8.51 (-1.62%) | $8.65 | $8.51 | 4.85 K | $1.55 B |
| 08/06/2026 | $8.65 | $8.65 (0%) | $8.66 | $8.55 | 22.12 K | $1.58 B |
| 08/05/2026 | $8.65 | $8.65 (0%) | $8.68 | $8.60 | 192.70 K | $1.58 B |
| 08/04/2026 | $8.69 | $8.67 (-0.23%) | $8.80 | $8.65 | 28.31 K | $1.58 B |
| 08/03/2026 | $8.78 | $8.75 (-0.34%) | $8.91 | $8.54 | 1.01 M | $1.60 B |
| 07/31/2026 | $8.60 | $9.00 (4.65%) | $9.78 | $8.60 | 524.60 K | $1.64 B |
| 07/30/2026 | $8.59 | $8.75 (1.86%) | $8.76 | $8.59 | 59.70 K | $1.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
