Dark

AZULQ
AZUL S A SP/ADR
stock OTC

Inactive

Jan 2, 2026

0.0640USD+28.000%(+0.0140)802,534

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-02	0.06480	0.06490	0.0420	0.0640	+28.000%	802,534	0.000%
2025-12-31	0.06000	0.08000	0.0402	0.0500	-16.944%	774,765	+28.000%
2025-12-30	0.14100	0.16980	0.0550	0.0602	-57.153%	2,999,943	+6.312%
2025-12-29	0.14000	0.16830	0.1400	0.1405	+0.501%	255,650	-54.448%
2025-12-26	0.16000	0.19980	0.0800	0.1398	-6.800%	459,931	-54.220%
2025-12-24	0.15000	0.20000	0.1200	0.1500	-21.053%	198,436	-57.333%
2025-12-23	0.38020	0.42740	0.1600	0.1900	-55.019%	1,891,352	-66.316%
2025-12-22	0.37020	0.42980	0.3702	0.4224	-0.588%	190,805	-84.848%
2025-12-19	0.44000	0.44000	0.3802	0.4249	-1.025%	211,890	-84.938%
2025-12-18	0.40000	0.42970	0.3802	0.4293	+2.263%	246,811	-85.092%
2025-12-17	0.42250	0.47000	0.3302	0.4198	-4.591%	193,589	-84.755%
2025-12-16	0.44000	0.50000	0.4400	0.4400	-8.352%	72,839	-85.455%
2025-12-15	0.52510	0.54000	0.4402	0.4801	-15.742%	64,423	-86.669%
2025-12-12	0.55000	0.57700	0.5103	0.5698	-1.248%	59,434	-88.768%
2025-12-11	0.53000	0.57700	0.5225	0.5770	+11.004%	2,860,163	-88.908%
2025-12-10	0.49030	0.51980	0.4803	0.5198	0.000%	3,031,613	-87.688%
2025-12-09	0.47020	0.52250	0.4702	0.5198	+1.922%	57,327	-87.688%
2025-12-08	0.50020	0.53980	0.4702	0.5100	-1.961%	20,364	-87.451%
2025-12-05	0.54000	0.54500	0.4704	0.5202	-5.349%	57,559	-87.697%
2025-12-04	0.39030	0.55000	0.3803	0.5496	+1.740%	1,565,378	-88.355%
2025-12-03	0.54000	0.55000	0.5250	0.5402	-1.728%	36,506	-88.153%
2025-12-02	0.46020	0.54980	0.4602	0.5497	+2.940%	48,499	-88.357%
2025-12-01	0.52640	0.53980	0.4702	0.5340	+1.444%	30,030	-88.015%
2025-11-28	0.50970	0.53980	0.5000	0.5264	+10.844%	265,550	-87.842%
2025-11-26	0.48980	0.48980	0.4500	0.4749	0.000%	162,685	-86.523%
2025-11-25	0.44020	0.49980	0.4250	0.4749	-1.021%	940,018	-86.523%
2025-11-24	0.45020	0.52000	0.4306	0.4798	-4.002%	329,430	-86.661%
2025-11-21	0.47030	0.52000	0.3053	0.4998	+4.125%	758,223	-87.195%
2025-11-20	0.53000	0.53980	0.4110	0.4800	-9.400%	568,617	-86.667%
2025-11-19	0.50000	0.56000	0.4803	0.5298	+5.896%	33,132	-87.920%
2025-11-18	0.52030	0.57000	0.5000	0.5003	-10.661%	48,545	-87.208%
2025-11-17	0.55000	0.58000	0.5203	0.5600	-5.085%	93,715	-88.571%
2025-11-14	0.58000	0.62000	0.5700	0.5900	-6.319%	29,156	-89.153%
2025-11-13	0.61000	0.63000	0.5802	0.6298	0.000%	64,741	-89.838%
2025-11-12	0.59900	0.62980	0.5900	0.6298	+5.037%	131,197	-89.838%
2025-11-11	0.55080	0.61960	0.5508	0.5996	-1.608%	77,456	-89.326%
2025-11-10	0.56000	0.60970	0.5600	0.6094	+3.288%	120,922	-89.498%
2025-11-07	0.55080	0.59000	0.5508	0.5900	0.000%	21,562	-89.153%
2025-11-06	0.55000	0.59980	0.5500	0.5900	0.000%	35,690	-89.153%
2025-11-05	0.59000	0.60000	0.5505	0.5900	+0.034%	32,640	-89.153%
2025-11-04	0.56040	0.59000	0.5600	0.5898	-0.674%	19,694	-89.149%
2025-11-03	0.49020	0.59460	0.4902	0.5938	+1.574%	478,511	-89.222%
2025-10-31	0.57010	0.59500	0.5604	0.5846	-1.698%	20,502	-89.052%
2025-10-30	0.58500	0.59960	0.5700	0.5947	+2.552%	23,349	-89.238%
2025-10-29	0.58000	0.58480	0.5702	0.5799	-0.017%	12,255	-88.964%
2025-10-28	0.57250	0.59500	0.5725	0.5800	-1.695%	989,422	-88.966%
2025-10-27	0.60000	0.60030	0.5800	0.5900	-5.600%	139,671	-89.153%
2025-10-24	0.59000	0.62500	0.5900	0.6250	+4.167%	71,409	-89.760%
2025-10-23	0.57020	0.61000	0.5702	0.6000	-2.423%	35,694	-89.333%
2025-10-22	0.57020	0.61960	0.5702	0.6149	-1.569%	334,876	-89.592%
2025-10-21	0.58260	0.63000	0.5800	0.6247	-0.731%	13,956	-89.755%
2025-10-20	0.63000	0.63000	0.5702	0.6293	-0.064%	1,393,572	-89.830%
2025-10-17	0.62940	0.62970	0.5850	0.6297	+0.415%	30,758	-89.836%
2025-10-16	0.61000	0.63000	0.5904	0.6271	+2.854%	129,131	-89.794%
2025-10-15	0.54510	0.61970	0.5451	0.6097	+3.392%	45,219	-89.503%
2025-10-14	0.60960	0.60960	0.5551	0.5897	+1.813%	12,798	-89.147%
2025-10-13	0.49020	0.58000	0.4902	0.5792	+9.242%	190,813	-88.950%
2025-10-10	0.57000	0.57000	0.5302	0.5302	-10.105%	1,688,577	-87.929%
2025-10-09	0.54020	0.59950	0.4902	0.5898	-0.034%	679,763	-89.149%
2025-10-08	0.49020	0.59000	0.4902	0.5900	+0.051%	285,177	-89.153%
2025-10-07	0.56030	0.60000	0.5603	0.5897	-1.684%	876,762	-89.147%
2025-10-06	0.60000	0.63960	0.4350	0.5998	-4.794%	243,138	-89.330%
2025-10-03	0.60030	0.63000	0.6003	0.6300	0.000%	41,337	-89.841%
2025-10-02	0.62515	0.64970	0.6003	0.6300	-0.772%	95,066	-89.841%
2025-10-01	0.62100	0.64970	0.6003	0.6349	-2.278%	1,352,880	-89.920%
2025-09-30	0.62100	0.65970	0.6210	0.6497	+1.516%	107,245	-90.149%
2025-09-29	0.55000	0.66890	0.5500	0.6400	+3.226%	328,918	-90.000%
2025-09-26	0.55000	0.67880	0.4902	0.6200	-8.662%	303,223	-89.677%
2025-09-25	0.66020	0.70000	0.6404	0.6788	-5.696%	103,021	-90.572%
2025-09-24	0.69980	0.74960	0.6603	0.7198	+2.858%	118,139	-91.109%
2025-09-23	0.70960	0.70960	0.6203	0.6998	+2.056%	33,404	-90.855%
2025-09-22	0.75450	0.76100	0.6500	0.6857	-9.155%	141,978	-90.666%
2025-09-19	0.76100	0.76100	0.7303	0.7548	-0.763%	84,600	-91.521%
2025-09-18	0.78000	0.78960	0.7500	0.7606	+2.742%	254,879	-91.586%
2025-09-17	0.74000	0.80000	0.7004	0.7403	+4.268%	252,739	-91.355%
2025-09-16	0.72000	0.73980	0.7002	0.7100	0.000%	80,242	-90.986%
2025-09-15	0.58000	0.72000	0.5800	0.7100	+5.185%	250,305	-90.986%
2025-09-12	0.65000	0.70000	0.6303	0.6750	+5.469%	182,285	-90.519%
2025-09-11	0.64000	0.67000	0.5302	0.6400	-1.478%	193,141	-90.000%
2025-09-10	0.53020	0.75000	0.5302	0.6496	+8.069%	333,039	-90.148%
2025-09-09	0.75000	0.91000	0.6010	0.6011	-19.853%	1,458,514	-89.353%
2025-09-08	0.53510	0.98000	0.5302	0.7500	+38.837%	3,804,169	-91.467%
2025-09-05	0.40020	0.57980	0.3802	0.5402	+31.756%	1,774,774	-88.153%
2025-09-04	0.36000	0.45000	0.3450	0.4100	+13.889%	809,584	-84.390%
2025-09-03	0.32020	0.37970	0.3202	0.3600	+7.399%	139,359	-82.222%
2025-09-02	0.30100	0.38050	0.2870	0.3352	+8.199%	3,116,615	-80.907%
2025-08-29	0.30000	0.31000	0.3000	0.3098	-1.744%	377,277	-79.342%
2025-08-28	0.30000	0.33220	0.3000	0.3153	-0.063%	371,519	-79.702%
2025-08-27	0.30000	0.33860	0.3000	0.3155	-3.664%	621,751	-79.715%
2025-08-26	0.32010	0.33000	0.3200	0.3275	-0.758%	84,791	-80.458%
2025-08-25	0.31000	0.33860	0.3100	0.3300	0.000%	41,026	-80.606%
2025-08-22	0.31000	0.33000	0.3100	0.3300	-2.540%	45,272	-80.606%
2025-08-21	0.33000	0.33860	0.3100	0.3386	-1.770%	25,982	-81.099%
2025-08-20	0.32500	0.34470	0.3150	0.3447	+6.884%	77,908	-81.433%
2025-08-19	0.34000	0.34000	0.3000	0.3225	-7.620%	172,234	-80.155%
2025-08-18	0.33800	0.35460	0.3000	0.3491	-10.487%	141,189	-81.667%
2025-08-15	0.33000	0.39000	0.3100	0.3900	+2.632%	133,093	-83.590%
2025-08-14	0.32000	0.39000	0.3200	0.3800	-1.885%	44,310	-83.158%
2025-08-13	0.33000	0.39000	0.3300	0.3873	+6.989%	62,574	-83.475%
2025-08-12	0.36000	0.38780	0.3600	0.3620	+0.556%	58,824	-82.320%
2025-08-11	0.35500	0.40000	0.3550	0.3600	-4.762%	271,760	-82.222%
2025-08-08	0.36100	0.39000	0.3610	0.3780	+2.162%	75,113	-83.069%
2025-08-07	0.36000	0.38000	0.3600	0.3700	+2.493%	73,409	-82.703%
2025-08-06	0.35100	0.38000	0.3510	0.3610	-5.000%	56,547	-82.271%
2025-08-05	0.35000	0.38000	0.3500	0.3800	0.000%	87,990	-83.158%
2025-08-04	0.34200	0.38000	0.3420	0.3800	+4.167%	78,481	-83.158%
2025-08-01	0.35960	0.36480	0.3420	0.3648	-1.379%	50,351	-82.456%
2025-07-31	0.34110	0.37360	0.3411	0.3699	+14.840%	49,594	-82.698%
2025-07-30	0.34510	0.37000	0.3015	0.3221	-12.946%	145,582	-80.130%
2025-07-29	0.35510	0.38235	0.3551	0.3700	0.000%	21,123	-82.703%
2025-07-28	0.36510	0.39000	0.3651	0.3700	0.000%	86,607	-82.703%
2025-07-25	0.36520	0.38970	0.3651	0.3700	+1.370%	71,745	-82.703%
2025-07-24	0.36970	0.37500	0.3551	0.3650	-0.273%	167,207	-82.466%
2025-07-23	0.35000	0.37000	0.3500	0.3660	+4.571%	75,172	-82.514%
2025-07-22	0.30000	0.37000	0.3000	0.3500	+14.905%	135,029	-81.714%
2025-07-21	0.38000	0.40660	0.2584	0.3046	-27.769%	1,879,886	-78.989%
2025-07-18	0.39800	0.47000	0.3700	0.4217	+8.128%	132,506	-84.823%
2025-07-17	0.40800	0.47000	0.3800	0.3900	-13.333%	441,841	-83.590%
2025-07-16	0.39000	0.46000	0.3900	0.4500	-4.255%	97,585	-85.778%
2025-07-15	0.38800	0.47000	0.3880	0.4700	+2.174%	46,258	-86.383%
2025-07-14	0.40000	0.46300	0.4000	0.4600	0.000%	308,743	-86.087%
2025-07-11	0.47000	0.47000	0.4020	0.4600	+1.099%	87,176	-86.087%
2025-07-10	0.43000	0.45500	0.4000	0.4550	+2.247%	66,964	-85.934%
2025-07-09	0.44500	0.47300	0.4400	0.4450	0.000%	45,814	-85.618%
2025-07-08	0.46000	0.47600	0.4450	0.4450	-3.261%	62,565	-85.618%
2025-07-07	0.46100	0.50000	0.3900	0.4600	-8.911%	1,575,879	-86.087%
2025-07-03	0.46100	0.50500	0.4610	0.5050	+3.061%	448,118	-87.327%
2025-07-02	0.47700	0.50000	0.4770	0.4900	+2.382%	139,823	-86.939%
2025-07-01	0.46500	0.52000	0.4610	0.4786	+2.925%	371,141	-86.628%
2025-06-30	0.42220	0.48000	0.4222	0.4650	-3.125%	414,483	-86.237%
2025-06-27	0.45000	0.48000	0.4400	0.4800	+2.128%	159,067	-86.667%
2025-06-26	0.48000	0.48900	0.4301	0.4700	-3.885%	272,139	-86.383%
2025-06-25	0.49900	0.49900	0.4600	0.4890	-1.212%	1,052,411	-86.912%
2025-06-24	0.48870	0.51000	0.4800	0.4950	-1.000%	206,576	-87.071%
2025-06-23	0.50000	0.54000	0.4900	0.5000	-5.660%	395,654	-87.200%
2025-06-20	0.50500	0.55000	0.4887	0.5300	-5.018%	154,546	-87.925%
2025-06-18	0.55000	0.56000	0.5491	0.5580	+1.014%	486,458	-88.530%
2025-06-17	0.54500	0.55500	0.5450	0.5524	+1.358%	724,969	-88.414%
2025-06-16	0.52000	0.56000	0.5200	0.5450	+3.122%	853,854	-88.257%
2025-06-13	0.50000	0.55000	0.4827	0.5285	-2.039%	994,789	-87.890%
2025-06-12	0.49000	0.55000	0.4900	0.5395	+10.102%	1,610,227	-88.137%
2025-06-11	0.50000	0.55000	0.4600	0.4900	-6.667%	726,449	-86.939%
2025-06-10	0.45000	0.55000	0.4500	0.5250	+2.941%	613,481	-87.810%
2025-06-09	0.47040	0.51000	0.4200	0.5100	+6.250%	1,298,246	-87.451%
2025-06-06	0.40000	0.52000	0.4000	0.4800	+9.091%	1,237,102	-86.667%
2025-06-05	0.44000	0.48000	0.4150	0.4400	-2.439%	322,542	-85.455%
2025-06-04	0.31000	0.52000	0.3100	0.4510	-13.269%	3,236,668	-85.809%
2025-06-03	0.35000	0.58000	0.3500	0.5200	+30.000%	7,690,839	-87.692%
2025-06-02	0.22500	0.46000	0.2000	0.4000	+50.376%	3,705,353	-84.000%
2025-05-30	0.01000	0.88000	0.0100	0.2660	0.000%	16,731,411	-75.940%

.dark-mode .YN9VPr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YN9VPr{ color: #333333; background-color: white; border: 2px solid #333333; }AZULQAZUL S A SP/ADRstock OTC

AZULQ
AZUL S A SP/ADR
stock OTC