Azul Azul Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 20 |
| 2026-10-15 | 501.00 | 501.00 | 441.00 | 501.00 | 501.00 | 59 |
| 2026-10-14 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 78 |
| 2026-10-13 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 400 |
| 2026-10-09 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 181 |
| 2026-10-08 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2026-10-07 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2026-10-06 | 450.10 | 501.00 | 450.10 | 501.00 | 501.00 | 1,572 |
| 2026-10-05 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 1,698 |
| 2026-10-02 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2026-10-01 | 501.00 | 501.00 | 400.20 | 501.00 | 501.00 | 2,249 |
| 2026-09-30 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 900 |
| 2026-09-29 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 3,020 |
| 2026-09-28 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 299 |
| 2026-09-25 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2026-09-24 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 1,200 |
| 2026-09-23 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 100 |
| 2026-09-22 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 300 |
| 2026-09-21 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 5 |
| 2026-09-17 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2026-09-16 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2026-09-15 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2026-09-14 | 501.00 | 501.00 | 400.00 | 501.00 | 501.00 | 1,174 |
| 2026-09-11 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2026-09-10 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2026-09-09 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2026-09-08 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2026-09-07 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2026-09-04 | 501.00 | 501.00 | 446.40 | 501.00 | 501.00 | 1,995 |
| 2026-09-03 | 501.00 | 501.00 | 400.00 | 501.00 | 501.00 | 14 |
| 2026-09-02 | 501.00 | 501.00 | 495.99 | 501.00 | 501.00 | 94 |
| 2026-09-01 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2026-08-31 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 102 |
| 2026-08-28 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2026-08-27 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2026-08-26 | 501.00 | 501.00 | 429.99 | 501.00 | 501.00 | 298 |
| 2026-08-25 | 501.00 | 501.00 | 495.00 | 501.00 | 501.00 | 206 |
| 2026-08-24 | 501.00 | 501.00 | 481.00 | 501.00 | 501.00 | 263 |
| 2026-08-21 | 501.00 | 510.00 | 501.00 | 501.00 | 501.00 | 94 |
| 2026-08-20 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 8,008 |
| 2026-08-19 | 429.99 | 505.00 | 429.99 | 429.99 | 429.99 | 250 |
| 2026-08-18 | 429.99 | 500.00 | 429.99 | 429.99 | 429.99 | 2,173 |
| 2026-08-17 | 429.99 | 450.00 | 429.99 | 429.99 | 429.99 | 150 |
| 2026-08-14 | 429.99 | 429.99 | 429.99 | 429.99 | 429.99 | 4,629 |
| 2026-08-13 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 1,174 |
| 2026-08-12 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 16 |
| 2026-08-11 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 1,133 |
| 2026-08-10 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 635 |
| 2026-08-07 | 519.97 | 519.97 | 436.50 | 519.97 | 519.97 | 200 |
| 2026-08-06 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 128 |
| 2026-08-05 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 154 |
| 2026-08-04 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 100 |
| 2026-08-03 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 383 |
| 2026-07-31 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 577 |
| 2026-07-30 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 585 |
| 2026-07-29 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 0 |
| 2026-07-28 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 2,925 |
| 2026-07-27 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 764 |
| 2026-07-24 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 0 |
| 2026-07-23 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 1,015 |
Page 1 of 11 · 602 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.