AZUL4.SAAZUL4.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/30/2025 | $2399.99 | $2403.00 | $1800.00 | $1800.00 | 74.15M |
| 12/29/2025 | $2150.03 | $2708.45 | $2150.00 | $2399.99 | 43.09M |
| 12/26/2025 | $2700.00 | $2950.00 | $1800.00 | $2500.00 | 60.10M |
| 12/23/2025 | $4000.00 | $6500.00 | $3400.00 | $3400.00 | 44.42M |
| 12/22/2025 | $0.82 | $0.85 | $0.80 | $0.81 | 15.26M |
| 12/19/2025 | $0.82 | $0.86 | $0.82 | $0.83 | 11.84M |
| 12/18/2025 | $0.82 | $0.84 | $0.80 | $0.83 | 19.10M |
| 12/17/2025 | $0.81 | $0.88 | $0.80 | $0.80 | 34.89M |
| 12/16/2025 | $0.77 | $0.92 | $0.74 | $0.80 | 83.71M |
| 12/15/2025 | $1.11 | $1.11 | $0.75 | $0.84 | 153.00M |
| 12/12/2025 | $1.04 | $1.09 | $1.04 | $1.06 | 8.56M |
| 12/11/2025 | $1.02 | $1.12 | $1.01 | $1.05 | 26.06M |
| 12/10/2025 | $1.03 | $1.05 | $1.01 | $1.03 | 9.62M |
| 12/9/2025 | $1.00 | $1.04 | $0.99 | $1.03 | 7.86M |
| 12/8/2025 | $1.00 | $1.02 | $0.99 | $1.01 | 5.76M |
| 12/5/2025 | $1.03 | $1.04 | $0.98 | $1.00 | 11.69M |
| 12/4/2025 | $1.05 | $1.06 | $1.03 | $1.03 | 9.57M |
| 12/3/2025 | $1.05 | $1.06 | $1.04 | $1.05 | 6.26M |
| 12/2/2025 | $1.04 | $1.06 | $1.03 | $1.05 | 6.63M |
| 12/1/2025 | $1.05 | $1.08 | $1.03 | $1.04 | 12.16M |
| 11/28/2025 | $1.01 | $1.07 | $1.00 | $1.03 | 15.20M |
| 11/27/2025 | $0.93 | $1.08 | $0.91 | $1.00 | 29.04M |
| 11/26/2025 | $0.92 | $0.94 | $0.91 | $0.92 | 10.22M |
| 11/25/2025 | $0.87 | $0.93 | $0.86 | $0.92 | 20.07M |
| 11/24/2025 | $0.96 | $0.98 | $0.86 | $0.86 | 32.56M |
| 11/21/2025 | $1.02 | $1.02 | $0.98 | $0.98 | 14.34M |
| 11/19/2025 | $1.03 | $1.05 | $1.02 | $1.03 | 5.34M |
| 11/18/2025 | $1.04 | $1.05 | $1.01 | $1.03 | 12.88M |
| 11/17/2025 | $1.08 | $1.10 | $1.05 | $1.06 | 8.67M |
| 11/14/2025 | $1.15 | $1.15 | $1.08 | $1.08 | 29.64M |
| 11/13/2025 | $1.19 | $1.21 | $1.16 | $1.17 | 11.35M |
| 11/12/2025 | $1.14 | $1.22 | $1.13 | $1.19 | 21.74M |
| 11/11/2025 | $1.13 | $1.15 | $1.12 | $1.13 | 8.98M |
| 11/10/2025 | $1.15 | $1.16 | $1.13 | $1.13 | 7.30M |
| 11/7/2025 | $1.14 | $1.16 | $1.14 | $1.15 | 5.09M |
| 11/6/2025 | $1.17 | $1.17 | $1.13 | $1.14 | 6.05M |
| 11/5/2025 | $1.17 | $1.18 | $1.16 | $1.17 | 9.08M |
| 11/4/2025 | $1.16 | $1.17 | $1.14 | $1.16 | 4.50M |
| 11/3/2025 | $1.20 | $1.22 | $1.15 | $1.17 | 24.36M |
| 10/31/2025 | $1.12 | $1.18 | $1.12 | $1.14 | 12.75M |
| 10/30/2025 | $1.11 | $1.12 | $1.10 | $1.11 | 7.10M |
| 10/29/2025 | $1.13 | $1.14 | $1.11 | $1.11 | 7.84M |
| 10/28/2025 | $1.14 | $1.16 | $1.12 | $1.12 | 11.50M |
| 10/27/2025 | $1.16 | $1.17 | $1.12 | $1.14 | 7.92M |
| 10/24/2025 | $1.16 | $1.19 | $1.14 | $1.14 | 14.65M |
| 10/23/2025 | $1.15 | $1.17 | $1.11 | $1.13 | 8.42M |
| 10/22/2025 | $1.17 | $1.19 | $1.14 | $1.14 | 10.20M |
| 10/21/2025 | $1.20 | $1.20 | $1.17 | $1.17 | 8.75M |
| 10/20/2025 | $1.22 | $1.25 | $1.19 | $1.19 | 15.59M |
| 10/17/2025 | $1.20 | $1.25 | $1.20 | $1.20 | 10.35M |