Get the Stockscreener App
1.95
4.41%
-0.09
After Hours:
1.94
-0.01
-0.51%
Azul S A Adr Stock (AZUL) Price History
The historical daily chart and data for Azul S A Adr stock (AZUL), show that the latest closing stock price as of February 07, 2025, is $1.95.
- Azul S A Adr all-time high stock price is $44.55, occurred on January 28, 2020.
- The lowest Azul S A Adr stock price recorded was $1.57 on December 30, 2024. Since then, Azul S A Adr's stock price has risen over 24.20% to $1.95 now.
- The 52-week high stock price for AZUL is $8.73, representing a 347.69% increase from the current share price, occurred on March 20, 2024.
- The 52-week low stock price for AZUL is $1.57, indicating a -19.49% decrease from the current share price, occurred on December 30, 2024.
- The closing price of Azul S A Adr (AZUL) stock in the beginning of 2024 was $12.99. The stock closed the year at $6.11, a loss of over -52.96% for the year.
The table below shows more information about AZUL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $2.00 | $1.90 | $0.0952 | 2,998,285.0 | -4.41% |
| Feb 06, 2025 | $2.17 | $2.03 | $0.14 | 1,941,629.0 | -1.45% |
| Feb 05, 2025 | $2.17 | $2.05 | $0.115 | 1,723,009.0 | -7.59% |
| Feb 04, 2025 | $2.33 | $2.23 | $0.095 | 790,075.0 | -3.03% |
| Feb 03, 2025 | $2.38 | $2.25 | $0.135 | 839,913.0 | -6.10% |
| Jan 31, 2025 | $2.47 | $2.35 | $0.12 | 1,448,800.0 | +1.23% |
| Jan 30, 2025 | $2.44 | $2.35 | $0.09 | 1,046,570.0 | +2.97% |
| Jan 29, 2025 | $2.50 | $2.28 | $0.22 | 1,793,950.0 | +3.96% |
| Jan 28, 2025 | $2.41 | $2.24 | $0.17 | 768,669.0 | -5.02% |
| Jan 27, 2025 | $2.46 | $2.27 | $0.1849 | 2,278,678.0 | +3.91% |
| Jan 24, 2025 | $2.41 | $2.30 | $0.11 | 575,505.0 | -2.13% |
| Jan 23, 2025 | $2.46 | $2.34 | $0.118 | 594,364.0 | -4.47% |
| Jan 22, 2025 | $2.48 | $2.25 | $0.225 | 2,546,026.0 | +12.33% |
| Jan 21, 2025 | $2.22 | $2.14 | $0.08 | 793,565.0 | -6.01% |
| Jan 17, 2025 | $2.38 | $2.22 | $0.16 | 1,764,458.0 | -0.85% |
| Jan 16, 2025 | $2.38 | $2.21 | $0.17 | 2,749,207.0 | +8.80% |
| Jan 15, 2025 | $2.17 | $2.06 | $0.11 | 928,318.0 | +7.46% |
| Jan 14, 2025 | $2.09 | $1.97 | $0.1162 | 853,587.0 | -1.47% |
| Jan 13, 2025 | $2.07 | $1.95 | $0.1189 | 944,290.0 | +3.03% |
| Jan 10, 2025 | $2.04 | $1.97 | $0.07 | 502,338.0 | -1.98% |
| Jan 08, 2025 | $2.08 | $1.93 | $0.145 | 1,530,993.0 | +1.00% |
Azul S A Adr Stock (AZUL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Azul S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AZUL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Azul S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Azul S A Adr Stock (AZUL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $2.38 | $1.90 | $0.4802 | 11,291,196.0 | -20.73% |
| Jan, 2025 | $2.50 | $1.67 | $0.83 | 26,203,801.0 | +47.31% |
Azul S A Adr Stock (AZUL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.44 | $1.57 | $0.875 | 29,776,422.0 | -28.51% |
| Nov, 2024 | $2.91 | $2.33 | $0.5799 | 30,090,854.0 | -19.24% |
| Oct, 2024 | $3.85 | $2.80 | $1.05 | 37,670,072.0 | -15.41% |
| Sep, 2024 | $3.75 | $2.02 | $1.73 | 85,736,745.0 | +22.42% |
| Aug, 2024 | $4.40 | $2.50 | $1.90 | 58,574,255.0 | -33.41% |
| Jul, 2024 | $5.08 | $3.70 | $1.38 | 39,074,106.0 | +5.50% |
| Jun, 2024 | $5.51 | $3.94 | $1.57 | 32,718,607.0 | -26.61% |
| May, 2024 | $6.64 | $5.25 | $1.39 | 35,776,689.0 | -2.68% |
| Apr, 2024 | $8.24 | $5.16 | $3.08 | 51,757,872.0 | -27.93% |
| Mar, 2024 | $8.73 | $7.15 | $1.58 | 26,510,584.0 | +6.15% |
| Feb, 2024 | $8.29 | $7.01 | $1.28 | 23,614,310.0 | -9.85% |
| Jan, 2024 | $9.44 | $7.54 | $1.90 | 29,671,716.0 | -16.20% |
Azul S A Adr Stock (AZUL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.62 | $9.33 | $1.29 | 22,691,833.0 | -6.47% |
| Nov, 2023 | $11.26 | $7.57 | $3.69 | 31,228,776.0 | +36.32% |
| Oct, 2023 | $8.55 | $6.93 | $1.62 | 29,393,850.0 | -11.53% |
| Sep, 2023 | $9.57 | $7.86 | $1.71 | 25,520,767.0 | -1.15% |
| Aug, 2023 | $11.18 | $8.66 | $2.52 | 28,661,654.0 | -21.99% |
| Jul, 2023 | $13.87 | $10.38 | $3.48 | 41,045,699.0 | -18.63% |
| Jun, 2023 | $13.78 | $9.99 | $3.79 | 44,132,604.0 | +37.17% |
| May, 2023 | $9.98 | $6.26 | $3.72 | 57,793,152.0 | +53.30% |
| Apr, 2023 | $7.73 | $5.80 | $1.93 | 41,683,562.0 | -8.95% |
| Mar, 2023 | $8.19 | $3.82 | $4.37 | 131,787,893.0 | +75.25% |
| Feb, 2023 | $7.77 | $4.03 | $3.74 | 68,507,359.0 | -42.21% |
| Jan, 2023 | $7.37 | $5.54 | $1.83 | 40,036,192.0 | +15.55% |
2.62%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):