2m 2m 2m 2m 2m 2m 2m
Azul S.A. (AZUL)
NYSE
$4.69-$0.32 (-6.30%)
Price as of Nov 13, 2026 1:02 PM EST- $1.0BMarket Cap
- N/A1-Year Change
- AirlinesIndustry
Azul S.A. (AZUL)
$4.69-$0.32 (-6.30%)
- 1 Month-29.78%Low Price$3.46High Price$6.87
- 3 Months-39.72%Low Price$3.46High Price$7.98
- 1 YearN/ALow Price$3.46High Price$9.83
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 4.87 | 5.27 | 4.37 | 5.00 | +1.01% | 538,761 |
11/11/2026 | 5.34 | 5.43 | 4.91 | 4.95 | -6.95% | 150,374 |
11/10/2026 | 4.80 | 5.52 | 4.75 | 5.32 | +10.37% | 761,869 |
11/09/2026 | 4.35 | 4.85 | 4.35 | 4.82 | +10.55% | 164,468 |
11/06/2026 | 4.24 | 4.52 | 4.00 | 4.36 | -0.91% | 3,046,158 |
11/05/2026 | 4.84 | 4.89 | 4.37 | 4.40 | -9.47% | 146,072 |
11/04/2026 | 4.50 | 4.91 | 4.50 | 4.86 | +10.20% | 638,933 |
11/03/2026 | 4.20 | 4.48 | 4.15 | 4.41 | +4.75% | 355,235 |
11/02/2026 | 3.96 | 4.32 | 3.64 | 4.21 | +5.25% | 282,350 |
10/30/2026 | 3.62 | 4.05 | 3.61 | 4.00 | +3.63% | 602,753 |
10/29/2026 | 4.15 | 4.15 | 3.71 | 3.86 | +2.39% | 812,748 |
10/28/2026 | 3.47 | 3.93 | 3.47 | 3.77 | +8.96% | 794,079 |
10/27/2026 | 4.25 | 4.35 | 3.35 | 3.46 | -14.57% | 1,367,096 |
10/26/2026 | 5.75 | 5.75 | 4.00 | 4.05 | -32.61% | 988,586 |
10/23/2026 | 5.90 | 6.06 | 5.90 | 6.01 | +0.17% | 125,800 |
10/22/2026 | 6.20 | 6.26 | 5.94 | 6.00 | -4.15% | 125,688 |
10/21/2026 | 6.41 | 6.46 | 6.23 | 6.26 | -2.95% | 43,558 |
10/20/2026 | 6.56 | 6.58 | 6.40 | 6.45 | -0.46% | 84,505 |
10/19/2026 | 6.56 | 6.60 | 6.44 | 6.48 | -1.07% | 50,643 |
10/16/2026 | 6.73 | 6.75 | 6.50 | 6.55 | -2.24% | 22,700 |
10/15/2026 | 6.86 | 6.99 | 6.56 | 6.70 | -2.47% | 107,087 |
10/14/2026 | 7.06 | 7.06 | 6.86 | 6.87 | -2.69% | 227,231 |
10/13/2026 | 7.06 | 7.18 | 7.05 | 7.06 | -0.84% | 78,945 |
10/12/2026 | 7.19 | 7.31 | 7.08 | 7.12 | -0.97% | 8,937 |
10/09/2026 | 7.17 | 7.27 | 7.11 | 7.19 | +2.71% | 85,579 |
10/08/2026 | 7.59 | 7.59 | 6.95 | 7.00 | -2.51% | 184,824 |
10/07/2026 | 7.45 | 7.48 | 7.16 | 7.18 | -4.27% | 76,731 |
10/06/2026 | 7.68 | 7.71 | 7.46 | 7.50 | -0.13% | 150,319 |
10/05/2026 | 7.76 | 7.92 | 7.45 | 7.51 | +2.18% | 377,470 |
10/02/2026 | 7.01 | 7.59 | 6.89 | 7.35 | +3.09% | 47,132 |
10/01/2026 | 7.60 | 7.64 | 6.96 | 7.13 | -9.75% | 153,876 |
09/30/2026 | 6.95 | 7.90 | 6.95 | 7.90 | +14.49% | 434,175 |
09/29/2026 | 6.87 | 6.98 | 6.64 | 6.90 | +0.44% | 106,288 |
09/28/2026 | 6.47 | 6.92 | 6.30 | 6.87 | +5.86% | 324,221 |
09/25/2026 | 6.14 | 6.53 | 6.14 | 6.49 | +5.19% | 52,388 |
09/24/2026 | 6.38 | 6.46 | 6.00 | 6.17 | -1.28% | 4,385,991 |
09/23/2026 | 6.50 | 6.53 | 6.24 | 6.25 | -5.59% | 36,186 |
09/22/2026 | 6.75 | 6.75 | 6.53 | 6.62 | -0.45% | 60,322 |
09/21/2026 | 6.30 | 6.70 | 6.19 | 6.65 | +3.91% | 92,517 |
09/18/2026 | 6.66 | 6.66 | 6.33 | 6.40 | -3.32% | 56,870 |
09/17/2026 | 6.64 | 6.70 | 6.40 | 6.62 | +0.76% | 606,766 |
09/16/2026 | 6.60 | 6.73 | 6.54 | 6.57 | +0.46% | 16,347 |
09/15/2026 | 6.77 | 6.80 | 6.50 | 6.54 | -2.24% | 102,538 |
09/14/2026 | 6.80 | 6.80 | 6.60 | 6.69 | -2.34% | 39,877 |
09/11/2026 | 7.03 | 7.11 | 6.80 | 6.85 | -2.97% | 121,450 |
09/10/2026 | 7.08 | 7.18 | 7.00 | 7.06 | -0.98% | 57,675 |
09/09/2026 | 7.45 | 7.45 | 7.09 | 7.13 | 0.00% | 35,348 |
09/08/2026 | 7.49 | 7.59 | 7.13 | 7.13 | -4.81% | 16,767 |
09/04/2026 | 7.10 | 7.57 | 7.10 | 7.49 | +3.17% | 11,383 |
09/03/2026 | 7.47 | 7.49 | 7.23 | 7.26 | -1.89% | 21,447 |
09/02/2026 | 7.21 | 7.53 | 7.21 | 7.40 | +2.07% | 48,865 |
09/01/2026 | 7.51 | 7.51 | 7.14 | 7.25 | -4.61% | 79,335 |
08/31/2026 | 7.31 | 7.62 | 7.08 | 7.60 | +2.84% | 144,380 |
08/28/2026 | 7.48 | 7.48 | 7.28 | 7.39 | -1.73% | 43,401 |
08/27/2026 | 7.53 | 7.61 | 7.37 | 7.52 | +0.40% | 268,058 |
08/26/2026 | 7.74 | 7.74 | 7.48 | 7.49 | -3.97% | 34,105 |
08/25/2026 | 7.57 | 8.00 | 7.32 | 7.80 | +4.00% | 76,985 |
08/24/2026 | 7.46 | 7.55 | 7.35 | 7.50 | -0.40% | 175,582 |
08/21/2026 | 7.79 | 8.09 | 7.40 | 7.53 | -1.31% | 803,615 |
08/20/2026 | 7.48 | 7.81 | 7.48 | 7.63 | +0.39% | 24,240 |
08/19/2026 | 7.90 | 7.90 | 7.60 | 7.60 | -1.43% | 2,407 |
08/18/2026 | 7.89 | 7.98 | 7.32 | 7.71 | -3.38% | 16,009 |
08/17/2026 | 8.14 | 8.14 | 7.82 | 7.98 | -2.68% | 49,611 |
08/14/2026 | 8.38 | 8.38 | 7.96 | 8.20 | -3.19% | 127,825 |
08/13/2026 | 8.25 | 8.48 | 7.88 | 8.47 | +2.11% | 41,506 |
08/12/2026 | 8.25 | 8.53 | 8.25 | 8.30 | -0.66% | 3,007,541 |
08/11/2026 | 8.40 | 8.59 | 8.16 | 8.35 | -1.18% | 22,935 |
08/10/2026 | 8.65 | 8.65 | 8.37 | 8.45 | -0.71% | 45,483 |
08/07/2026 | 8.65 | 8.65 | 8.51 | 8.51 | -1.62% | 4,847 |
08/06/2026 | 8.65 | 8.66 | 8.55 | 8.65 | 0.00% | 22,123 |
08/05/2026 | 8.65 | 8.68 | 8.60 | 8.65 | -0.23% | 192,683 |
08/04/2026 | 8.69 | 8.80 | 8.65 | 8.67 | -0.91% | 28,309 |
08/03/2026 | 8.78 | 8.91 | 8.54 | 8.75 | -2.78% | 1,013,255 |
07/31/2026 | 8.60 | 9.78 | 8.60 | 9.00 | +2.86% | 524,589 |
07/30/2026 | 8.59 | 8.76 | 8.59 | 8.75 | +3.67% | 59,666 |
07/29/2026 | 8.46 | 8.72 | 8.29 | 8.44 | -0.59% | 29,111 |
07/28/2026 | 8.45 | 8.60 | 8.45 | 8.49 | +0.47% | 7,087 |
07/27/2026 | 8.50 | 8.60 | 8.42 | 8.45 | +0.72% | 3,600 |
07/24/2026 | 8.35 | 8.56 | 8.35 | 8.39 | +0.72% | 1,180 |
07/23/2026 | 8.55 | 8.60 | 8.22 | 8.33 | -2.46% | 35,652 |
07/22/2026 | 8.51 | 8.69 | 8.45 | 8.54 | -0.81% | 17,467 |
07/21/2026 | 8.64 | 8.77 | 8.56 | 8.61 | +0.94% | 15,631 |
07/20/2026 | 8.50 | 8.75 | 8.46 | 8.53 | +0.59% | 20,011 |
07/17/2026 | 8.50 | 8.61 | 8.35 | 8.48 | -1.17% | 304,482 |
07/16/2026 | 8.60 | 8.72 | 8.53 | 8.58 | -0.81% | 167,888 |
07/15/2026 | 8.63 | 8.84 | 8.62 | 8.65 | +2.13% | 199,011 |
07/14/2026 | 8.84 | 8.92 | 8.47 | 8.47 | -3.42% | 83,594 |
07/13/2026 | 9.20 | 9.20 | 8.70 | 8.77 | -2.88% | 143,051 |
07/10/2026 | 9.24 | 9.25 | 8.98 | 9.03 | -0.22% | 380,292 |
07/09/2026 | 8.79 | 9.21 | 8.79 | 9.05 | +3.67% | 153,497 |
07/08/2026 | 8.93 | 8.96 | 8.73 | 8.73 | -3.00% | 5,689 |
07/07/2026 | 9.30 | 9.30 | 9.00 | 9.00 | -2.49% | 4,935 |
07/06/2026 | 9.01 | 9.25 | 9.01 | 9.23 | +4.65% | 20,347 |
07/02/2026 | 8.65 | 9.20 | 8.65 | 8.82 | -10.27% | 31,373 |
07/01/2026 | 8.98 | 9.83 | 8.69 | 9.83 | +9.34% | 21,471 |
06/30/2026 | 9.11 | 9.22 | 8.99 | 8.99 | -1.86% | 33,000 |
06/29/2026 | 9.17 | 9.29 | 9.09 | 9.16 | +0.44% | 18,154 |
06/26/2026 | 9.09 | 9.65 | 9.07 | 9.12 | +0.22% | 112,206 |
06/25/2026 | 9.53 | 9.53 | 9.00 | 9.10 | +1.11% | 47,046 |
06/24/2026 | 8.74 | 9.16 | 8.68 | 9.00 | +2.97% | 76,429 |