Azul Azul Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 0 |
| 2026-07-21 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 0 |
| 2026-07-17 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 200 |
| 2026-07-15 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 186 |
| 2026-07-14 | 480.00 | 519.97 | 480.00 | 519.97 | 519.97 | 2,292 |
| 2026-07-10 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 900 |
| 2026-07-09 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 200 |
| 2026-07-08 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 804 |
| 2026-07-07 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 230 |
| 2026-07-06 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 220 |
| 2026-07-02 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 763 |
| 2026-07-01 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 311 |
| 2026-06-24 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 5 |
| 2026-06-22 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 125 |
| 2026-06-18 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 2 |
| 2026-06-17 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 19 |
| 2026-06-11 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 75 |
| 2026-06-10 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 96 |
| 2026-06-09 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 25 |
| 2026-06-08 | 515.00 | 519.97 | 515.00 | 519.97 | 519.97 | 2 |
| 2026-06-05 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 22 |
| 2026-06-02 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 25 |
| 2026-06-01 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 100 |
| 2026-05-29 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 143 |
| 2026-05-28 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 45 |
| 2026-05-26 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 125 |
| 2026-05-25 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 14 |
| 2026-05-15 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 1 |
| 2026-05-14 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 3 |
| 2026-05-13 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 11 |
| 2026-05-12 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 1 |
| 2026-05-08 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 2 |
| 2026-05-07 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 500 |
| 2026-05-06 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 61 |
| 2026-05-04 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 301 |
| 2026-04-30 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 416 |
| 2026-04-29 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 93 |
| 2026-04-28 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 100 |
| 2026-04-27 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 140 |
| 2026-04-24 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 113 |
| 2026-04-23 | 493.00 | 519.97 | 493.00 | 519.97 | 519.97 | 416 |
| 2026-04-21 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 1 |
| 2026-04-20 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 64 |
| 2026-04-17 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 1,000 |
| 2026-04-13 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 1,002 |
| 2026-04-06 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 56 |
| 2026-04-02 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 87 |
| 2026-04-01 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 3 |
| 2026-03-31 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 191 |
| 2026-03-27 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 575 |
| 2026-03-25 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 214 |
| 2026-03-20 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 29 |
| 2026-03-19 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 100 |
| 2026-03-16 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 150 |
| 2026-03-13 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 33 |
| 2026-03-12 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 151 |
| 2026-03-10 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 87 |
| 2026-03-09 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 5 |
| 2026-03-06 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 244 |
| 2026-03-04 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 144 |
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.