Price Alert

Azul S.A. (AZUL)

NYSE: AZUL · Real-Time Price · USD

0.50

0.01 (2.33%)

At close: May 27, 2025, 3:59 PM

AZUL Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
May 29, 2025	0.50	0.50	0.50	0.50	0.50	0.00%	0
May 28, 2025	0.50	0.50	0.50	0.50	0.50	0.00%	0
May 27, 2025	0.53	0.53	0.50	0.50	0.50	2.04%	2,921,095
May 23, 2025	0.48	0.50	0.45	0.49	0.49	8.89%	4,148,500
May 22, 2025	0.50	0.56	0.45	0.45	0.45	-2.17%	12,737,829
May 21, 2025	0.50	0.50	0.45	0.46	0.46	-13.21%	6,744,021
May 20, 2025	0.55	0.55	0.51	0.53	0.53	-1.85%	9,257,042
May 19, 2025	0.54	0.56	0.53	0.54	0.54	0.00%	2,454,740
May 16, 2025	0.55	0.57	0.54	0.54	0.54	-3.57%	2,402,035
May 15, 2025	0.62	0.63	0.56	0.56	0.56	-9.68%	14,225,829
May 14, 2025	0.63	0.66	0.60	0.62	0.62	-11.43%	12,393,048
May 13, 2025	0.67	0.74	0.65	0.70	0.70	9.37%	7,069,307
May 12, 2025	0.69	0.69	0.64	0.64	0.64	0.00%	4,257,631
May 9, 2025	0.70	0.70	0.63	0.64	0.64	-8.57%	5,051,900
May 8, 2025	0.71	0.73	0.70	0.70	0.70	0.00%	3,447,017
May 7, 2025	0.70	0.74	0.70	0.70	0.70	-1.41%	4,291,800
May 6, 2025	0.72	0.76	0.71	0.71	0.71	-1.39%	7,974,317
May 5, 2025	0.74	0.77	0.72	0.72	0.72	-1.37%	2,789,228
May 2, 2025	0.74	0.79	0.70	0.73	0.73	5.80%	8,850,500
May 1, 2025	0.78	0.78	0.65	0.69	0.69	-9.21%	13,471,828