Skip to main content
AZUL logo

Azul S.A.

AZULNYSEAMERICANIndustrialsAirlines

$4.05Today:- (-)

As of Oct 26, 2026 close

Market cap
$1.49B
P/E (TTM)
3.99
Forward P/E
-
Dividend yield
0.91%
52-week range
$6.00$14.00
Volume (live)
-
Avg. volume (3M)
242.98K

Azul (AZUL) Historical Stock Prices

Analyze Azul (AZUL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Azul (AZUL) Interactive Price Chart

Interactive historical price chart showing Azul stock price movements and trends across multiple time periods.

Loading chart...

AZUL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily116 records
Showing 1-50 of 116
Scroll for more columns
AZUL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20265.755.754.004.054.05988.59K
Oct 23, 20265.906.065.906.016.01125.80K
Oct 22, 20266.206.265.946.006.00125.69K
Oct 21, 20266.416.466.236.266.2643.56K
Oct 20, 20266.566.586.406.456.4584.50K
Oct 19, 20266.566.606.446.486.4850.64K
Oct 16, 20266.736.756.536.556.5522.70K
Oct 15, 20266.866.996.566.706.70107.09K
Oct 14, 20267.067.066.866.876.87227.23K
Oct 13, 20267.067.187.057.067.0678.94K
Oct 12, 20267.197.317.087.127.128.94K
Oct 9, 20267.177.277.117.197.1985.58K
Oct 8, 20267.597.596.957.007.00184.82K
Oct 7, 20267.457.487.167.187.1876.73K
Oct 6, 20267.687.717.467.507.50150.32K
Oct 5, 20267.767.927.457.517.51377.47K
Oct 2, 20267.017.586.897.357.3547.13K
Oct 1, 20267.607.636.967.137.13153.88K
Sep 30, 20266.957.906.957.907.90434.04K
Sep 29, 20266.876.986.646.906.90106.29K
Sep 28, 20266.476.926.306.876.87324.22K
Sep 25, 20266.146.536.146.496.4952.39K
Sep 24, 20266.386.466.006.176.172.46M
Sep 23, 20266.506.536.246.256.2536.19K
Sep 22, 20266.756.756.536.626.6260.32K
Sep 21, 20266.306.706.186.656.6592.52K
Sep 18, 20266.666.666.336.406.4056.87K
Sep 17, 20266.646.706.406.626.62606.77K
Sep 16, 20266.606.736.546.576.5716.34K
Sep 15, 20266.776.806.506.546.54102.54K
Sep 14, 20266.806.806.606.696.6939.88K
Sep 11, 20267.037.116.806.856.85121.45K
Sep 10, 20267.087.187.007.067.0657.67K
Sep 9, 20267.457.457.097.137.1335.35K
Sep 8, 20267.497.597.137.137.1316.57K
Sep 4, 20267.107.577.107.497.4911.38K
Sep 3, 20267.477.497.227.267.2621.45K
Sep 2, 20267.217.537.217.407.4048.83K
Sep 1, 20267.517.517.147.257.2579.14K
Aug 31, 20267.317.627.087.607.60144.38K
Aug 28, 20267.487.487.287.397.3943.40K
Aug 27, 20267.537.617.377.527.52268.06K
Aug 26, 20267.747.747.487.497.4934.05K
Aug 25, 20267.578.007.327.807.8074.97K
Aug 24, 20267.467.557.357.507.50175.58K
Aug 21, 20267.798.097.407.537.53803.62K
Aug 20, 20267.487.817.487.637.6324.24K
Aug 19, 20267.907.907.607.607.602.41K
Aug 18, 20267.897.987.327.717.7116.01K
Aug 17, 20268.148.147.827.987.9849.61K
Show:
of 116

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.