Azul Azul Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2 |
| 2025-10-20 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 303 |
| 2025-10-17 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2 |
| 2025-10-16 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2 |
| 2025-10-15 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 19 |
| 2025-10-13 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2 |
| 2025-10-10 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 800 |
| 2025-10-09 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 17 |
| 2025-10-08 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 9 |
| 2025-10-06 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2 |
| 2025-10-02 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 820 |
| 2025-10-01 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | 80 |
| 2025-09-29 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 67 |
| 2025-09-26 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 253 |
| 2025-09-25 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 90 |
| 2025-09-24 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 479 |
| 2025-09-23 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 0 |
| 2025-09-22 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 21 |
| 2025-09-16 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 105 |
| 2025-09-15 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 19 |
| 2025-09-10 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 3 |
| 2025-09-09 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 105 |
| 2025-09-08 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 168 |
| 2025-09-04 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 17,144 |
| 2025-09-03 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 255 |
| 2025-09-02 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 977 |
| 2025-09-01 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 20 |
| 2025-08-29 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 1,700 |
| 2025-08-20 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 29 |
| 2025-08-14 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 34 |
| 2025-08-13 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 5 |
| 2025-08-12 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 133 |
| 2025-08-08 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 42 |
| 2025-08-07 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 16 |
| 2025-08-06 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 10 |
| 2025-08-05 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 522 |
| 2025-08-04 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 25 |
| 2025-08-01 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 1,000 |
| 2025-07-31 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 14 |
| 2025-07-30 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 850 |
| 2025-07-29 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 175 |
| 2025-07-28 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 10 |
| 2025-07-23 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 18 |
| 2025-07-22 | 585.00 | 587.50 | 585.00 | 587.50 | 587.50 | 175 |
| 2025-07-21 | 590.00 | 590.00 | 587.50 | 587.50 | 587.50 | 17,949 |
| 2025-07-18 | 543.50 | 550.00 | 543.50 | 550.00 | 550.00 | 9,077 |
| 2025-07-10 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 24 |
| 2025-07-08 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1,500 |
| 2025-07-07 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 200 |
| 2025-07-04 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 20 |
| 2025-07-01 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 45 |
| 2025-06-30 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 87 |
| 2025-06-25 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 30 |
| 2025-06-24 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 44 |
| 2025-06-12 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 12 |
| 2025-06-11 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 17 |
| 2025-06-10 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 136 |
| 2025-06-06 | 440.00 | 550.00 | 440.00 | 550.00 | 550.00 | 4,097 |
| 2025-06-04 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 200 |
| 2025-05-30 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 250 |
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.