Azul S.A. (AZULD)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
1,066.67
+233.33 (28.00%)
At close: Jan 2, 2026
Azul S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 1,080.00 | 1,081.67 | 700.00 | 1,066.67 | 1,066.67 | 28.00% | 48 |
| Dec 31, 2025 | 1,000.00 | 1,333.33 | 670.00 | 833.33 | 833.33 | -16.94% | 46 |
| Dec 30, 2025 | 2,350.00 | 2,830.00 | 916.67 | 1,003.33 | 1,003.33 | -57.15% | 179 |
| Dec 29, 2025 | 2,333.33 | 2,805.00 | 2,333.33 | 2,341.67 | 2,341.67 | 0.50% | 15 |
| Dec 26, 2025 | 2,666.67 | 3,330.00 | 1,333.33 | 2,330.00 | 2,330.00 | -6.80% | 27 |
| Dec 24, 2025 | 2,500.00 | 3,333.33 | 2,000.00 | 2,500.00 | 2,500.00 | -21.05% | 11 |
| Dec 23, 2025 | 6,336.67 | 7,123.33 | 2,666.67 | 3,166.67 | 3,166.67 | -55.02% | 113 |
| Dec 22, 2025 | 6,170.00 | 7,163.33 | 6,170.00 | 7,040.00 | 7,040.00 | -0.59% | 11 |
| Dec 19, 2025 | 7,333.33 | 7,333.33 | 6,336.67 | 7,081.67 | 7,081.67 | -1.02% | 12 |
| Dec 18, 2025 | 6,666.67 | 7,161.67 | 6,336.67 | 7,155.00 | 7,155.00 | 2.26% | 14 |
| Dec 17, 2025 | 7,041.67 | 7,833.33 | 5,503.33 | 6,996.67 | 6,996.67 | -4.59% | 11 |
| Dec 16, 2025 | 7,333.33 | 8,333.33 | 7,333.33 | 7,333.33 | 7,333.33 | -8.35% | 4 |
| Dec 15, 2025 | 8,751.67 | 9,000.00 | 7,336.67 | 8,001.67 | 8,001.67 | -15.74% | 3 |
| Dec 12, 2025 | 9,166.67 | 9,616.67 | 8,505.00 | 9,496.67 | 9,496.67 | -1.25% | 3 |
| Dec 11, 2025 | 8,833.33 | 9,616.67 | 8,708.33 | 9,616.67 | 9,616.67 | 11.00% | 132 |
| Dec 10, 2025 | 8,171.67 | 8,663.33 | 8,005.00 | 8,663.33 | 8,663.33 | - | 181 |
| Dec 9, 2025 | 7,836.67 | 8,708.33 | 7,836.67 | 8,663.33 | 8,663.33 | 1.92% | 3 |
| Dec 8, 2025 | 8,336.67 | 8,996.67 | 7,836.67 | 8,500.00 | 8,500.00 | -1.96% | 1 |
| Dec 5, 2025 | 9,000.00 | 9,083.33 | 7,840.00 | 8,670.00 | 8,670.00 | -5.35% | 3 |
| Dec 4, 2025 | 6,505.00 | 9,166.67 | 6,338.33 | 9,160.00 | 9,160.00 | 1.74% | 93 |
| Dec 3, 2025 | 9,000.00 | 9,166.67 | 8,750.00 | 9,003.33 | 9,003.33 | -1.73% | 2 |
| Dec 2, 2025 | 7,670.00 | 9,163.33 | 7,670.00 | 9,161.67 | 9,161.67 | 2.94% | 2 |
| Dec 1, 2025 | 8,773.33 | 8,996.67 | 7,836.67 | 8,900.00 | 8,900.00 | 1.44% | 1 |
| Nov 28, 2025 | 8,495.00 | 8,996.67 | 8,333.33 | 8,773.33 | 8,773.33 | 10.84% | 15 |
| Nov 26, 2025 | 8,163.33 | 8,163.33 | 7,500.00 | 7,915.00 | 7,915.00 | - | 9 |
| Nov 25, 2025 | 7,336.67 | 8,330.00 | 7,083.33 | 7,915.00 | 7,915.00 | -1.02% | 56 |
| Nov 24, 2025 | 7,503.33 | 8,666.67 | 7,176.67 | 7,996.67 | 7,996.67 | -4.00% | 19 |
| Nov 21, 2025 | 7,838.33 | 8,666.67 | 5,088.33 | 8,330.00 | 8,330.00 | 4.13% | 45 |
| Nov 20, 2025 | 8,833.33 | 8,996.67 | 6,850.00 | 8,000.00 | 8,000.00 | -9.40% | 34 |
| Nov 19, 2025 | 8,333.33 | 9,333.33 | 8,005.00 | 8,830.00 | 8,830.00 | 5.90% | 1 |
| Nov 18, 2025 | 8,671.67 | 9,500.00 | 8,333.33 | 8,338.33 | 8,338.33 | -10.66% | 2 |
| Nov 17, 2025 | 9,166.67 | 9,666.67 | 8,671.67 | 9,333.33 | 9,333.33 | -5.08% | 5 |
| Nov 14, 2025 | 9,666.67 | 10,333.33 | 9,500.00 | 9,833.33 | 9,833.33 | -6.32% | 1 |
| Nov 13, 2025 | 10,166.67 | 10,500.00 | 9,670.00 | 10,496.67 | 10,496.67 | - | 3 |
| Nov 12, 2025 | 9,983.33 | 10,496.67 | 9,833.33 | 10,496.67 | 10,496.67 | 5.04% | 7 |
| Nov 11, 2025 | 9,180.00 | 10,326.67 | 9,180.00 | 9,993.33 | 9,993.33 | -1.61% | 4 |
| Nov 10, 2025 | 9,333.33 | 10,161.67 | 9,333.33 | 10,156.67 | 10,156.67 | 3.29% | 7 |
| Nov 7, 2025 | 9,180.00 | 9,833.33 | 9,180.00 | 9,833.33 | 9,833.33 | - | 1 |
| Nov 6, 2025 | 9,166.67 | 9,996.67 | 9,166.67 | 9,833.33 | 9,833.33 | - | 2 |
| Nov 5, 2025 | 9,833.33 | 10,000.00 | 9,175.00 | 9,833.33 | 9,833.33 | 0.03% | 1 |
| Nov 4, 2025 | 9,340.00 | 9,833.33 | 9,333.33 | 9,830.00 | 9,830.00 | -0.67% | 1 |
| Nov 3, 2025 | 8,170.00 | 9,910.00 | 8,170.00 | 9,896.67 | 9,896.67 | 1.57% | 28 |
| Oct 31, 2025 | 9,501.67 | 9,916.67 | 9,340.00 | 9,743.33 | 9,743.33 | -1.70% | 1 |
| Oct 30, 2025 | 9,750.00 | 9,993.33 | 9,500.00 | 9,911.67 | 9,911.67 | 2.55% | 1 |
| Oct 29, 2025 | 9,666.67 | 9,746.67 | 9,503.33 | 9,665.00 | 9,665.00 | -0.02% | - |
| Oct 28, 2025 | 9,541.67 | 9,916.67 | 9,541.67 | 9,666.67 | 9,666.67 | -1.69% | 59 |
| Oct 27, 2025 | 10,000.00 | 10,005.00 | 9,666.67 | 9,833.33 | 9,833.33 | -5.60% | 8 |
| Oct 24, 2025 | 9,833.33 | 10,416.67 | 9,833.33 | 10,416.67 | 10,416.67 | 4.17% | 4 |
| Oct 23, 2025 | 9,503.33 | 10,166.67 | 9,503.33 | 10,000.00 | 10,000.00 | -2.42% | 2 |
| Oct 22, 2025 | 9,503.33 | 10,326.67 | 9,503.33 | 10,248.33 | 10,248.33 | -1.57% | 20 |