Want to see AZUL full AI Analyst Report?
Azul S.A. Sponsored ADR (AZUL) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 4.50 | 4.91 | 4.50 | 4.86 | 4.86 | +10.20% | 638,933 | 2.39 |
| Nov 03, 2026 | 4.20 | 4.48 | 4.15 | 4.41 | 4.41 | +4.75% | 355,235 | 1.36 |
| Nov 02, 2026 | 3.96 | 4.32 | 3.64 | 4.21 | 4.21 | +5.25% | 282,349 | 1.08 |
| Oct 30, 2026 | 3.62 | 4.05 | 3.61 | 4.00 | 4.00 | +3.63% | 602,752 | 2.40 |
| Oct 29, 2026 | 4.15 | 4.15 | 3.71 | 3.86 | 3.86 | +2.39% | 812,746 | 3.19 |
| Oct 28, 2026 | 3.47 | 3.93 | 3.47 | 3.77 | 3.77 | +8.96% | 794,078 | 3.17 |
| Oct 27, 2026 | 4.25 | 4.35 | 3.35 | 3.46 | 3.46 | -14.57% | 1,367,095 | 5.96 |
| Oct 26, 2026 | 5.75 | 5.75 | 4.00 | 4.05 | 4.05 | -32.61% | 988,586 | 4.62 |
| Oct 23, 2026 | 5.90 | 6.06 | 5.90 | 6.01 | 6.01 | +0.17% | 125,799 | 0.59 |
| Oct 22, 2026 | 6.20 | 6.26 | 5.94 | 6.00 | 6.00 | -4.15% | 125,688 | 0.60 |
| Oct 21, 2026 | 6.41 | 6.46 | 6.23 | 6.26 | 6.26 | -2.95% | 43,558 | 0.21 |
| Oct 20, 2026 | 6.56 | 6.58 | 6.40 | 6.45 | 6.45 | -0.46% | 84,505 | 0.40 |
| Oct 19, 2026 | 6.56 | 6.60 | 6.44 | 6.48 | 6.48 | -1.07% | 50,643 | 0.24 |
| Oct 16, 2026 | 6.73 | 6.75 | 6.50 | 6.55 | 6.55 | -2.24% | 22,700 | 0.11 |
| Oct 15, 2026 | 6.86 | 6.99 | 6.56 | 6.70 | 6.70 | -2.47% | 107,087 | 0.52 |
| Oct 14, 2026 | 7.06 | 7.06 | 6.86 | 6.87 | 6.87 | -2.69% | 227,231 | 1.09 |
| Oct 13, 2026 | 7.06 | 7.18 | 7.05 | 7.06 | 7.06 | -0.84% | 78,945 | 0.38 |
| Oct 12, 2026 | 7.19 | 7.31 | 7.08 | 7.12 | 7.12 | -0.97% | 8,937 | 0.04 |
| Oct 09, 2026 | 7.17 | 7.27 | 7.11 | 7.19 | 7.19 | +2.71% | 85,579 | 0.40 |
| Oct 08, 2026 | 7.59 | 7.59 | 6.95 | 7.00 | 7.00 | -2.51% | 184,824 | 0.87 |
| Oct 07, 2026 | 7.45 | 7.48 | 7.16 | 7.18 | 7.18 | -4.27% | 76,731 | 0.35 |
| Oct 06, 2026 | 7.68 | 7.71 | 7.46 | 7.50 | 7.50 | -0.13% | 150,319 | 0.69 |
| Oct 05, 2026 | 7.76 | 7.92 | 7.45 | 7.51 | 7.51 | +2.18% | 377,470 | 1.79 |
| Oct 02, 2026 | 7.01 | 7.59 | 6.89 | 7.35 | 7.35 | +3.09% | 47,132 | 0.22 |
| Oct 01, 2026 | 7.60 | 7.64 | 6.96 | 7.13 | 7.13 | -9.75% | 153,876 | 0.74 |
| Sep 30, 2026 | 6.95 | 7.90 | 6.95 | 7.90 | 7.90 | +14.49% | 434,175 | 2.16 |
| Sep 29, 2026 | 6.87 | 6.98 | 6.64 | 6.90 | 6.90 | +0.44% | 106,288 | 0.53 |
| Sep 28, 2026 | 6.47 | 6.92 | 6.30 | 6.87 | 6.87 | +5.86% | 324,221 | 1.66 |
| Sep 25, 2026 | 6.14 | 6.53 | 6.14 | 6.49 | 6.49 | +5.19% | 52,388 | 0.27 |
| Sep 24, 2026 | 6.38 | 6.46 | 6.00 | 6.17 | 6.17 | -1.28% | 2,461,191 | 15.78 |
| Sep 23, 2026 | 6.50 | 6.53 | 6.24 | 6.25 | 6.25 | -5.59% | 36,186 | 0.23 |
| Sep 22, 2026 | 6.75 | 6.75 | 6.53 | 6.62 | 6.62 | -0.45% | 60,322 | 0.38 |
| Sep 21, 2026 | 6.30 | 6.70 | 6.19 | 6.65 | 6.65 | +3.91% | 92,517 | 0.59 |
| Sep 18, 2026 | 6.66 | 6.66 | 6.33 | 6.40 | 6.40 | -3.32% | 56,870 | 0.36 |
| Sep 17, 2026 | 6.64 | 6.70 | 6.40 | 6.62 | 6.62 | +0.76% | 606,766 | 4.10 |
| Sep 16, 2026 | 6.60 | 6.73 | 6.54 | 6.57 | 6.57 | +0.46% | 16,347 | 0.11 |
| Sep 15, 2026 | 6.77 | 6.80 | 6.50 | 6.54 | 6.54 | -2.24% | 102,538 | 0.69 |
| Sep 14, 2026 | 6.80 | 6.80 | 6.60 | 6.69 | 6.69 | -2.34% | 39,877 | 0.27 |
| Sep 11, 2026 | 7.03 | 7.11 | 6.80 | 6.85 | 6.85 | -2.97% | 121,450 | 0.82 |
| Sep 10, 2026 | 7.08 | 7.18 | 7.00 | 7.06 | 7.06 | -0.98% | 57,675 | 0.39 |
| Sep 09, 2026 | 7.45 | 7.45 | 7.09 | 7.13 | 7.13 | +0.00% | 35,348 | 0.24 |
| Sep 08, 2026 | 7.49 | 7.59 | 7.13 | 7.13 | 7.13 | -4.81% | 16,767 | 0.11 |
| Sep 07, 2026 | 7.10 | 7.57 | 7.10 | 7.49 | 7.49 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.10 | 7.57 | 7.10 | 7.49 | 7.49 | +3.17% | 11,383 | 0.08 |
| Sep 03, 2026 | 7.47 | 7.49 | 7.23 | 7.26 | 7.26 | -1.89% | 21,447 | 0.14 |
| Sep 02, 2026 | 7.21 | 7.53 | 7.21 | 7.40 | 7.40 | +2.07% | 48,865 | 0.30 |
| Sep 01, 2026 | 7.51 | 7.51 | 7.14 | 7.25 | 7.25 | -4.61% | 79,335 | 0.49 |
| Aug 31, 2026 | 7.31 | 7.62 | 7.08 | 7.60 | 7.60 | +2.84% | 144,380 | 0.88 |
| Aug 28, 2026 | 7.48 | 7.48 | 7.28 | 7.39 | 7.39 | -1.73% | 43,400 | 0.26 |
| Aug 27, 2026 | 7.53 | 7.61 | 7.37 | 7.52 | 7.52 | +0.40% | 268,058 | 1.65 |
