Azul Azul Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1,008 |
| 2025-05-22 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 302 |
| 2025-05-19 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 700 |
| 2025-05-15 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 26 |
| 2025-05-14 | 509.90 | 550.00 | 509.90 | 550.00 | 550.00 | 302 |
| 2025-05-13 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 428 |
| 2025-05-12 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 35 |
| 2025-05-09 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 516 |
| 2025-05-07 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2025-05-06 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 562 |
| 2025-05-05 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 570 |
| 2025-05-02 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 62 |
| 2025-04-30 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 100 |
| 2025-04-28 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 30 |
| 2025-04-25 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 721 |
| 2025-04-24 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 100 |
| 2025-04-23 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 900 |
| 2025-04-17 | 520.00 | 550.00 | 520.00 | 550.00 | 550.00 | 100 |
| 2025-04-16 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 951 |
| 2025-04-15 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 13 |
| 2025-04-14 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 230 |
| 2025-04-09 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1,025 |
| 2025-04-08 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2025-04-04 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 205 |
| 2025-04-03 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 20 |
| 2025-04-02 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 55 |
| 2025-04-01 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 70 |
| 2025-03-24 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 14 |
| 2025-03-21 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 100 |
| 2025-03-18 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 4 |
| 2025-03-17 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 3 |
| 2025-03-13 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 36 |
| 2025-03-10 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 314 |
| 2025-03-05 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 36 |
| 2025-03-03 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 130 |
| 2025-02-25 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10 |
| 2025-02-18 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 85 |
| 2025-02-13 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 73 |
| 2025-02-12 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 4 |
| 2025-02-04 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10 |
| 2025-02-03 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10 |
| 2025-01-28 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 36 |
| 2025-01-27 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 300 |
| 2025-01-20 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 23 |
| 2025-01-16 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 200 |
| 2025-01-15 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 99 |
| 2025-01-13 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 5 |
| 2025-01-08 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 50 |
| 2025-01-07 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 50 |
| 2025-01-02 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 196 |
| 2024-12-27 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 350 |
| 2024-12-20 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 70 |
| 2024-12-17 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 104 |
| 2024-12-10 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 183 |
| 2024-12-04 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 189 |
| 2024-12-03 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10 |
| 2024-11-26 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 53 |
| 2024-11-22 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 39 |
| 2024-11-21 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 49 |
| 2024-11-15 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 14 |
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.