Azul S.A. (BVMF:AZUL54)
Brazil · Delayed Price · Currency is BRL 0.00725
-0.00025 (-3.33%)
Inactive · Last trade price on Jan 12, 2026
Azul S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.67% | 3,051,230,000 |
| Jan 9, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 200.00% | 4,055,400,000 |
| Jan 8, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -90.20% | 3,467,320,000 |
| Jan 7, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.01 | -54.38% | 208,880,000 |
| Jan 6, 2026 | 0.07 | 0.08 | 0.05 | 0.06 | 0.02 | -17.79% | 104,810,000 |
| Jan 5, 2026 | 0.07 | 0.09 | 0.05 | 0.07 | 0.03 | -24.44% | 123,380,000 |
| Jan 2, 2026 | 0.18 | 0.18 | 0.09 | 0.09 | 0.04 | -50.00% | 149,890,000 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.18 | 0.18 | 0.07 | -25.00% | 74,150,000 |
| Dec 29, 2025 | 0.22 | 0.27 | 0.22 | 0.24 | 0.10 | -4.00% | 43,090,000 |
| Dec 26, 2025 | 0.27 | 0.30 | 0.18 | 0.25 | 0.10 | -26.47% | 60,060,000 |
| Dec 23, 2025 | 0.40 | 0.65 | 0.34 | 0.34 | 0.14 | -58.02% | 44,420,000 |
| Dec 22, 2025 | 0.82 | 0.85 | 0.80 | 0.81 | 0.32 | -2.41% | 15,262,900 |
| Dec 19, 2025 | 0.82 | 0.86 | 0.82 | 0.83 | 0.33 | - | 11,823,700 |
| Dec 18, 2025 | 0.82 | 0.84 | 0.80 | 0.83 | 0.33 | 3.75% | 19,101,300 |
| Dec 17, 2025 | 0.81 | 0.88 | 0.80 | 0.80 | 0.32 | - | 34,893,600 |
| Dec 16, 2025 | 0.77 | 0.92 | 0.74 | 0.80 | 0.32 | -4.76% | 83,708,200 |
| Dec 15, 2025 | 1.11 | 1.11 | 0.75 | 0.84 | 0.34 | -20.75% | 153,004,600 |
| Dec 12, 2025 | 1.04 | 1.09 | 1.04 | 1.06 | 0.42 | 0.95% | 8,113,200 |
| Dec 11, 2025 | 1.02 | 1.12 | 1.01 | 1.05 | 0.42 | 1.94% | 26,063,700 |
| Dec 10, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 0.41 | - | 9,624,100 |
| Dec 9, 2025 | 1.00 | 1.04 | 0.99 | 1.03 | 0.41 | 1.98% | 7,859,600 |
| Dec 8, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 0.40 | 1.00% | 5,758,900 |
| Dec 5, 2025 | 1.03 | 1.04 | 0.98 | 1.00 | 0.40 | -2.91% | 11,657,700 |
| Dec 4, 2025 | 1.05 | 1.06 | 1.03 | 1.03 | 0.41 | -1.90% | 9,573,900 |
| Dec 3, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 0.42 | - | 6,264,600 |
| Dec 2, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 0.42 | 0.96% | 6,625,000 |
| Dec 1, 2025 | 1.05 | 1.08 | 1.03 | 1.04 | 0.42 | 0.97% | 12,161,600 |
| Nov 28, 2025 | 1.01 | 1.07 | 1.00 | 1.03 | 0.41 | 3.00% | 15,196,000 |
| Nov 27, 2025 | 0.93 | 1.08 | 0.91 | 1.00 | 0.40 | 8.70% | 29,040,900 |
| Nov 26, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.37 | - | 10,218,900 |
| Nov 25, 2025 | 0.87 | 0.93 | 0.86 | 0.92 | 0.37 | 6.98% | 20,071,500 |
| Nov 24, 2025 | 0.96 | 0.98 | 0.86 | 0.86 | 0.34 | -12.24% | 32,564,300 |
| Nov 21, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.39 | -4.85% | 14,013,800 |
| Nov 19, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 0.41 | - | 5,343,400 |
| Nov 18, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 0.41 | -2.83% | 12,879,800 |
| Nov 17, 2025 | 1.08 | 1.10 | 1.05 | 1.06 | 0.42 | -1.85% | 8,667,300 |
| Nov 14, 2025 | 1.15 | 1.15 | 1.08 | 1.08 | 0.43 | -7.69% | 29,606,900 |
| Nov 13, 2025 | 1.19 | 1.21 | 1.16 | 1.17 | 0.47 | -1.68% | 11,349,900 |
| Nov 12, 2025 | 1.14 | 1.22 | 1.13 | 1.19 | 0.47 | 5.31% | 21,740,300 |
| Nov 11, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 0.45 | - | 8,977,400 |
| Nov 10, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 0.45 | -1.74% | 7,298,800 |
| Nov 7, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 0.46 | 0.88% | 5,021,100 |
| Nov 6, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 0.45 | -2.56% | 6,049,000 |
| Nov 5, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 0.47 | 0.86% | 9,078,000 |
| Nov 4, 2025 | 1.16 | 1.17 | 1.14 | 1.16 | 0.46 | -0.85% | 4,498,300 |
| Nov 3, 2025 | 1.20 | 1.22 | 1.15 | 1.17 | 0.47 | 2.63% | 24,356,200 |
| Oct 31, 2025 | 1.12 | 1.18 | 1.12 | 1.14 | 0.45 | 2.70% | 12,564,400 |
| Oct 30, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 0.44 | - | 6,936,700 |
| Oct 29, 2025 | 1.13 | 1.14 | 1.11 | 1.11 | 0.44 | -0.89% | 7,083,600 |
| Oct 28, 2025 | 1.14 | 1.16 | 1.12 | 1.12 | 0.45 | -1.75% | 10,874,200 |