Azul S.A. AZUL3
BMFBOVESPA · Brazil · Transportation
BRL 17.97-1.44 (-7.42%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 18.07 | -6.90% | BRL 19.70 | BRL 19.74 | BRL 17.85 | 238.00K |
| 2026-09-30 | BRL 19.41 | +9.04% | BRL 18.01 | BRL 20.22 | BRL 18.01 | 209.90K |
| 2026-09-29 | BRL 17.80 | +1.71% | BRL 17.40 | BRL 17.98 | BRL 17.20 | 70.20K |
| 2026-09-28 | BRL 17.50 | +5.11% | BRL 16.60 | BRL 17.87 | BRL 16.25 | 185.40K |
| 2026-09-25 | BRL 16.65 | +4.06% | BRL 16.25 | BRL 16.72 | BRL 15.90 | 79.70K |
| 2026-09-24 | BRL 16.00 | -3.38% | BRL 16.69 | BRL 16.95 | BRL 16.00 | 138.50K |
| 2026-09-23 | BRL 16.56 | -2.99% | BRL 16.56 | BRL 16.98 | BRL 16.20 | 87.10K |
| 2026-09-22 | BRL 17.07 | +1.13% | BRL 16.78 | BRL 17.10 | BRL 16.70 | 62.50K |
| 2026-09-21 | BRL 16.88 | +6.90% | BRL 15.91 | BRL 16.88 | BRL 15.52 | 182.30K |
| 2026-09-18 | BRL 15.79 | -6.24% | BRL 16.77 | BRL 16.77 | BRL 15.79 | 442.70K |
| 2026-09-17 | BRL 16.84 | -1.81% | BRL 17.40 | BRL 17.40 | BRL 16.71 | 150.80K |
| 2026-09-16 | BRL 17.15 | +0.88% | BRL 17.00 | BRL 17.21 | BRL 17.00 | 46.90K |
| 2026-09-15 | BRL 17.00 | -1.73% | BRL 17.39 | BRL 17.51 | BRL 17.00 | 65.50K |
| 2026-09-14 | BRL 17.30 | -1.26% | BRL 17.36 | BRL 17.49 | BRL 17.20 | 48.00K |
| 2026-09-11 | BRL 17.52 | -2.94% | BRL 18.10 | BRL 18.29 | BRL 17.46 | 116.50K |
| 2026-09-10 | BRL 18.05 | -1.26% | BRL 18.29 | BRL 18.29 | BRL 17.95 | 133.60K |
| 2026-09-09 | BRL 18.28 | -3.08% | BRL 18.47 | BRL 18.94 | BRL 18.28 | 87.20K |
| 2026-09-08 | BRL 18.86 | -0.74% | BRL 19.00 | BRL 19.23 | BRL 18.75 | 125.00K |
| 2026-09-04 | BRL 19.00 | +3.83% | BRL 18.30 | BRL 19.00 | BRL 18.15 | 83.30K |
| 2026-09-03 | BRL 18.30 | -1.88% | BRL 19.12 | BRL 19.12 | BRL 18.23 | 127.30K |
| 2026-09-02 | BRL 18.65 | +2.19% | BRL 18.45 | BRL 19.05 | BRL 18.36 | 98.10K |
| 2026-09-01 | BRL 18.25 | -2.93% | BRL 18.77 | BRL 18.78 | BRL 18.23 | 120.20K |
| 2026-08-31 | BRL 18.80 | -1.57% | BRL 19.00 | BRL 19.20 | BRL 18.45 | 147.10K |
| 2026-08-28 | BRL 19.10 | +0.26% | BRL 19.19 | BRL 19.20 | BRL 18.85 | 43.90K |
| 2026-08-27 | BRL 19.05 | +0.79% | BRL 19.10 | BRL 19.55 | BRL 18.91 | 84.50K |
| 2026-08-26 | BRL 18.90 | -2.17% | BRL 19.44 | BRL 19.73 | BRL 18.90 | 67.30K |
| 2026-08-25 | BRL 19.32 | +0.94% | BRL 19.19 | BRL 19.71 | BRL 19.02 | 76.40K |
| 2026-08-24 | BRL 19.14 | -0.88% | BRL 19.31 | BRL 19.38 | BRL 19.01 | 67.60K |
| 2026-08-21 | BRL 19.31 | -3.45% | BRL 20.30 | BRL 20.30 | BRL 19.21 | 96.80K |
| 2026-08-20 | BRL 20.00 | +0.15% | BRL 19.99 | BRL 20.30 | BRL 19.85 | 51.60K |
| 2026-08-19 | BRL 19.97 | -0.15% | BRL 20.36 | BRL 20.36 | BRL 19.80 | 118.40K |
| 2026-08-18 | BRL 20.00 | -3.85% | BRL 20.51 | BRL 20.61 | BRL 20.00 | 77.30K |
| 2026-08-17 | BRL 20.80 | -1.42% | BRL 21.11 | BRL 21.15 | BRL 20.39 | 67.80K |
| 2026-08-14 | BRL 21.10 | -2.68% | BRL 20.85 | BRL 21.55 | BRL 20.00 | 221.70K |
| 2026-08-13 | BRL 21.68 | +2.17% | BRL 21.70 | BRL 21.70 | BRL 20.23 | 155.20K |
| 2026-08-12 | BRL 21.22 | -1.30% | BRL 21.31 | BRL 21.50 | BRL 21.18 | 48.70K |
| 2026-08-11 | BRL 21.50 | +0.09% | BRL 21.63 | BRL 21.63 | BRL 20.80 | 108.30K |
| 2026-08-07 | BRL 21.48 | -1.92% | BRL 22.34 | BRL 22.34 | BRL 21.39 | 74.20K |
| 2026-08-06 | BRL 21.90 | -1.13% | BRL 22.40 | BRL 22.40 | BRL 21.90 | 53.70K |
| 2026-08-05 | BRL 22.15 | -0.45% | BRL 22.77 | BRL 22.77 | BRL 22.08 | 1.01M |
| 2026-08-04 | BRL 22.25 | -1.11% | BRL 22.56 | BRL 22.56 | BRL 22.07 | 42.90K |
| 2026-08-03 | BRL 22.50 | +1.53% | BRL 22.59 | BRL 22.80 | BRL 22.01 | 71.00K |
| 2026-07-31 | BRL 22.16 | -0.89% | BRL 22.36 | BRL 22.36 | BRL 21.87 | 50.60K |
| 2026-07-30 | BRL 22.36 | +3.04% | BRL 21.90 | BRL 22.46 | BRL 21.70 | 85.20K |
| 2026-07-29 | BRL 21.70 | -0.41% | BRL 21.75 | BRL 22.67 | BRL 21.63 | 128.30K |
| 2026-07-28 | BRL 21.79 | +1.44% | BRL 21.64 | BRL 21.94 | BRL 21.36 | 81.50K |
| 2026-07-27 | BRL 21.48 | +0.37% | BRL 22.28 | BRL 22.28 | BRL 21.35 | 83.80K |
| 2026-07-24 | BRL 21.40 | -0.23% | BRL 21.30 | BRL 21.50 | BRL 20.90 | 69.50K |
| 2026-07-23 | BRL 21.45 | -3.33% | BRL 22.00 | BRL 22.18 | BRL 21.31 | 102.10K |
| 2026-07-22 | BRL 22.19 | +1.70% | BRL 22.19 | BRL 22.19 | BRL 21.68 | 109.20K |
| 2026-07-21 | BRL 21.82 | -1.80% | BRL 22.50 | BRL 22.63 | BRL 21.82 | 66.60K |
| 2026-07-20 | BRL 22.22 | +2.40% | BRL 21.89 | BRL 22.50 | BRL 21.60 | 69.10K |
| 2026-07-17 | BRL 21.70 | -1.81% | BRL 22.00 | BRL 22.20 | BRL 21.70 | 63.20K |
| 2026-07-16 | BRL 22.10 | +0.91% | BRL 22.20 | BRL 22.34 | BRL 21.81 | 61.20K |
| 2026-07-15 | BRL 21.90 | -0.27% | BRL 22.60 | BRL 22.60 | BRL 21.90 | 51.70K |
| 2026-07-14 | BRL 21.96 | -2.44% | BRL 22.87 | BRL 22.95 | BRL 21.96 | 67.80K |
| 2026-07-13 | BRL 22.51 | -4.21% | BRL 23.70 | BRL 23.90 | BRL 22.39 | 99.80K |
| 2026-07-10 | BRL 23.50 | +1.56% | BRL 23.96 | BRL 24.77 | BRL 23.16 | 168.20K |
| 2026-07-09 | BRL 23.14 | +3.12% | BRL 22.90 | BRL 23.80 | BRL 22.50 | 104.20K |
| 2026-07-08 | BRL 22.44 | -3.61% | BRL 23.50 | BRL 23.50 | BRL 22.40 | 87.30K |
| 2026-07-07 | BRL 23.28 | -0.89% | BRL 23.93 | BRL 23.93 | BRL 23.28 | 60.80K |
| 2026-07-06 | BRL 23.49 | +1.73% | BRL 23.66 | BRL 24.44 | BRL 23.10 | 86.20K |
| 2026-07-03 | BRL 23.09 | +0.13% | BRL 22.88 | BRL 23.09 | BRL 22.78 | 70.50K |
| 2026-07-02 | BRL 23.06 | +2.04% | BRL 23.69 | BRL 23.84 | BRL 22.53 | 92.20K |
| 2026-07-01 | BRL 22.60 | -2.59% | BRL 23.39 | BRL 23.39 | BRL 22.56 | 120.40K |
| 2026-06-30 | BRL 23.20 | -2.11% | BRL 23.40 | BRL 23.88 | BRL 23.20 | 70.80K |
| 2026-06-29 | BRL 23.70 | -1.25% | BRL 24.45 | BRL 24.60 | BRL 23.55 | 71.40K |
| 2026-06-26 | BRL 24.00 | +2.17% | BRL 23.79 | BRL 25.75 | BRL 23.22 | 259.90K |
| 2026-06-25 | BRL 23.49 | -0.04% | BRL 23.77 | BRL 24.33 | BRL 23.38 | 125.40K |
| 2026-06-24 | BRL 23.50 | +5.29% | BRL 22.51 | BRL 23.81 | BRL 22.22 | 108.70K |
| 2026-06-23 | BRL 22.32 | -2.11% | BRL 22.74 | BRL 22.95 | BRL 22.25 | 67.60K |
| 2026-06-22 | BRL 22.80 | -4.56% | BRL 23.43 | BRL 23.75 | BRL 22.50 | 125.00K |
| 2026-06-19 | BRL 23.89 | +7.32% | BRL 22.68 | BRL 23.89 | BRL 21.27 | 336.60K |
| 2026-06-18 | BRL 22.26 | +4.51% | BRL 21.00 | BRL 23.45 | BRL 21.00 | 197.40K |
| 2026-06-17 | BRL 21.30 | -3.45% | BRL 22.11 | BRL 22.28 | BRL 21.30 | 99.70K |
| 2026-06-16 | BRL 22.06 | -0.72% | BRL 22.59 | BRL 23.50 | BRL 22.02 | 83.20K |
| 2026-06-15 | BRL 22.22 | +4.56% | BRL 22.98 | BRL 22.98 | BRL 22.01 | 135.60K |
| 2026-06-12 | BRL 21.25 | -3.41% | BRL 22.25 | BRL 22.74 | BRL 21.07 | 98.80K |
| 2026-06-11 | BRL 22.00 | +6.13% | BRL 20.76 | BRL 22.27 | BRL 20.73 | 241.00K |
| 2026-06-10 | BRL 20.73 | -1.52% | BRL 20.86 | BRL 21.30 | BRL 20.73 | 38.40K |
| 2026-06-09 | BRL 21.05 | +0.86% | BRL 21.01 | BRL 21.50 | BRL 20.81 | 80.70K |
| 2026-06-08 | BRL 20.87 | -2.48% | BRL 21.45 | BRL 21.80 | BRL 20.62 | 94.40K |
| 2026-06-05 | BRL 21.40 | -3.69% | BRL 21.96 | BRL 22.98 | BRL 21.32 | 243.10K |
| 2026-06-03 | BRL 22.22 | -0.36% | BRL 22.01 | BRL 22.90 | BRL 21.68 | 114.60K |
| 2026-06-02 | BRL 22.30 | +4.25% | BRL 21.40 | BRL 22.79 | BRL 21.19 | 156.30K |
| 2026-06-01 | BRL 21.39 | +1.37% | BRL 21.22 | BRL 22.00 | BRL 20.60 | 128.80K |
| 2026-05-29 | BRL 21.10 | -6.93% | BRL 22.80 | BRL 22.80 | BRL 21.10 | 456.80K |
| 2026-05-28 | BRL 22.67 | -1.43% | BRL 23.34 | BRL 23.55 | BRL 21.55 | 218.00K |
| 2026-05-27 | BRL 23.00 | +3.60% | BRL 23.98 | BRL 24.00 | BRL 22.61 | 487.80K |
| 2026-05-26 | BRL 22.20 | -7.58% | BRL 24.04 | BRL 24.15 | BRL 22.20 | 372.00K |