Azul Azul Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-02 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 39 |
| 2026-02-27 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 15 |
| 2026-02-26 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 21 |
| 2026-02-20 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 1 |
| 2026-02-18 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 96 |
| 2026-02-16 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 10 |
| 2026-02-13 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 10 |
| 2026-02-12 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 38 |
| 2026-02-11 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 14 |
| 2026-02-10 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 614 |
| 2026-02-09 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 1,111 |
| 2026-02-06 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 298 |
| 2026-02-05 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 39 |
| 2026-02-04 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 1,534 |
| 2026-02-03 | 495.00 | 519.97 | 495.00 | 519.97 | 519.97 | 614 |
| 2026-02-02 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 207 |
| 2026-01-30 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 129 |
| 2026-01-29 | 490.00 | 519.97 | 490.00 | 519.97 | 519.97 | 1,993 |
| 2026-01-26 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 19 |
| 2026-01-23 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 2,228 |
| 2026-01-22 | 499.00 | 519.97 | 499.00 | 519.97 | 519.97 | 1,900 |
| 2026-01-20 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 1,300 |
| 2026-01-19 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 6 |
| 2026-01-16 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 101 |
| 2026-01-15 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 380 |
| 2026-01-14 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 11 |
| 2026-01-13 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 1,350 |
| 2026-01-12 | 519.99 | 519.99 | 519.90 | 519.97 | 519.97 | 1,300 |
| 2026-01-09 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 91 |
| 2026-01-07 | 519.99 | 560.00 | 519.99 | 560.00 | 560.00 | 1,753 |
| 2026-01-06 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1,428 |
| 2026-01-02 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 43 |
| 2025-12-30 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 158 |
| 2025-12-29 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 9 |
| 2025-12-24 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 5 |
| 2025-12-23 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 74 |
| 2025-12-22 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 88 |
| 2025-12-19 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 962 |
| 2025-12-12 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 183 |
| 2025-12-09 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1,064 |
| 2025-12-05 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 302 |
| 2025-12-04 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 700 |
| 2025-12-03 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 86 |
| 2025-12-02 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 50 |
| 2025-11-27 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 100 |
| 2025-11-26 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 326 |
| 2025-11-25 | 500.00 | 560.00 | 500.00 | 560.00 | 560.00 | 86 |
| 2025-11-24 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2 |
| 2025-11-21 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 178 |
| 2025-11-19 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 901 |
| 2025-11-18 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2 |
| 2025-11-17 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 200 |
| 2025-11-14 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 3 |
| 2025-11-10 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 12 |
| 2025-11-04 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 92 |
| 2025-11-03 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 923 |
| 2025-10-30 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 11 |
| 2025-10-29 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 28 |
| 2025-10-27 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2 |
| 2025-10-24 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 108 |
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.