Azul S.A. (BVMF:AZUL54)
Brazil · Delayed Price · Currency is BRL 0.3400
-0.4700 (-58.02%)
At close: Dec 23, 2025
Azul S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 4,000.00 | 6,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 419.00% | 44,420,000 |
| Dec 22, 2025 | 0.82 | 0.85 | 0.80 | 0.81 | 0.81 | -2.41% | 15,262,900 |
| Dec 19, 2025 | 0.82 | 0.86 | 0.82 | 0.83 | 0.83 | - | 11,823,700 |
| Dec 18, 2025 | 0.82 | 0.84 | 0.80 | 0.83 | 0.83 | 3.75% | 19,101,300 |
| Dec 17, 2025 | 0.81 | 0.88 | 0.80 | 0.80 | 0.80 | - | 34,893,600 |
| Dec 16, 2025 | 0.77 | 0.92 | 0.74 | 0.80 | 0.80 | -4.76% | 83,708,200 |
| Dec 15, 2025 | 1.11 | 1.11 | 0.75 | 0.84 | 0.84 | -20.75% | 153,004,600 |
| Dec 12, 2025 | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | 0.95% | 8,113,200 |
| Dec 11, 2025 | 1.02 | 1.12 | 1.01 | 1.05 | 1.05 | 1.94% | 26,063,700 |
| Dec 10, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | - | 9,624,100 |
| Dec 9, 2025 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 1.98% | 7,859,600 |
| Dec 8, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 5,758,900 |
| Dec 5, 2025 | 1.03 | 1.04 | 0.98 | 1.00 | 1.00 | -2.91% | 11,657,700 |
| Dec 4, 2025 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 9,573,900 |
| Dec 3, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 6,264,600 |
| Dec 2, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 6,625,000 |
| Dec 1, 2025 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | 0.97% | 12,161,600 |
| Nov 28, 2025 | 1.01 | 1.07 | 1.00 | 1.03 | 1.03 | 3.00% | 15,196,000 |
| Nov 27, 2025 | 0.93 | 1.08 | 0.91 | 1.00 | 1.00 | 8.70% | 29,040,900 |
| Nov 26, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | - | 10,218,900 |
| Nov 25, 2025 | 0.87 | 0.93 | 0.86 | 0.92 | 0.92 | 6.98% | 20,071,500 |
| Nov 24, 2025 | 0.96 | 0.98 | 0.86 | 0.86 | 0.86 | -12.24% | 32,564,300 |
| Nov 21, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -4.85% | 14,013,800 |
| Nov 19, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 5,343,400 |
| Nov 18, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -2.83% | 12,879,800 |
| Nov 17, 2025 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 8,667,300 |
| Nov 14, 2025 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -7.69% | 29,606,900 |
| Nov 13, 2025 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 11,349,900 |
| Nov 12, 2025 | 1.14 | 1.22 | 1.13 | 1.19 | 1.19 | 5.31% | 21,740,300 |
| Nov 11, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 8,977,400 |
| Nov 10, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 7,298,800 |
| Nov 7, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 5,021,100 |
| Nov 6, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 6,049,000 |
| Nov 5, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 9,078,000 |
| Nov 4, 2025 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 4,498,300 |
| Nov 3, 2025 | 1.20 | 1.22 | 1.15 | 1.17 | 1.17 | 2.63% | 24,356,200 |
| Oct 31, 2025 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | 2.70% | 12,564,400 |
| Oct 30, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 6,936,700 |
| Oct 29, 2025 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 7,083,600 |
| Oct 28, 2025 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 10,874,200 |
| Oct 27, 2025 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | - | 7,719,800 |
| Oct 24, 2025 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | 0.88% | 14,513,100 |
| Oct 23, 2025 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | -0.88% | 8,193,000 |
| Oct 22, 2025 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 9,828,800 |
| Oct 21, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 8,007,100 |
| Oct 20, 2025 | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | -0.83% | 15,276,700 |
| Oct 17, 2025 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 10,141,000 |
| Oct 16, 2025 | 1.27 | 1.29 | 1.21 | 1.21 | 1.21 | -4.72% | 18,532,800 |
| Oct 15, 2025 | 1.17 | 1.27 | 1.16 | 1.27 | 1.27 | 8.55% | 28,600,500 |
| Oct 14, 2025 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 17,147,100 |