Get the Stockscreener App
8.39
0.72%
0.06
Azul Sa Adr Stock (AZUL) Price History
The historical daily chart and data for Azul Sa Adr stock (AZUL), show that the latest closing stock price as of July 24, 2026, is $8.39.
- Azul Sa Adr all-time high stock price is $44.55, occurred on January 28, 2020.
- The lowest Azul Sa Adr stock price recorded was $0.00 on May 28, 2025. Since then, Azul Sa Adr's stock price has risen over to $8.39 now.
- The 52-week high stock price for AZUL is $9.83, representing a 17.16% increase from the current share price, occurred on July 01, 2026.
- The 52-week low stock price for AZUL is $7.835, indicating a -6.62% decrease from the current share price, occurred on June 09, 2026.
- The closing price of Azul Sa Adr (AZUL) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $8.56 | $8.35 | $0.21 | 1,179.0 | +0.72% |
| Jul 23, 2026 | $8.60 | $8.22 | $0.38 | 35,652.0 | -2.46% |
| Jul 22, 2026 | $8.69 | $8.45 | $0.24 | 17,467.0 | -0.81% |
| Jul 21, 2026 | $8.77 | $8.56 | $0.21 | 15,631.0 | +0.94% |
| Jul 20, 2026 | $8.75 | $8.46 | $0.295 | 20,011.0 | +0.59% |
| Jul 17, 2026 | $8.61 | $8.35 | $0.26 | 304,482.0 | -1.17% |
| Jul 16, 2026 | $8.72 | $8.53 | $0.19 | 167,888.0 | -0.81% |
| Jul 15, 2026 | $8.84 | $8.62 | $0.22 | 199,011.0 | +2.13% |
| Jul 14, 2026 | $8.92 | $8.47 | $0.45 | 83,594.0 | -3.42% |
| Jul 13, 2026 | $9.20 | $8.70 | $0.50 | 142,924.0 | -2.88% |
| Jul 10, 2026 | $9.25 | $8.98 | $0.27 | 380,292.0 | -0.22% |
| Jul 09, 2026 | $9.21 | $8.79 | $0.42 | 153,497.0 | +3.67% |
| Jul 08, 2026 | $8.96 | $8.73 | $0.23 | 5,689.0 | -3.00% |
| Jul 07, 2026 | $9.30 | $9.00 | $0.30 | 4,935.0 | -2.49% |
| Jul 06, 2026 | $9.25 | $9.01 | $0.24 | 20,347.0 | +4.65% |
| Jul 02, 2026 | $9.20 | $8.65 | $0.55 | 31,373.0 | -10.27% |
| Jul 01, 2026 | $9.83 | $8.69 | $1.14 | 21,461.0 | +9.34% |
| Jun 30, 2026 | $9.22 | $8.99 | $0.23 | 33,000.0 | -1.86% |
| Jun 29, 2026 | $9.29 | $9.09 | $0.20 | 18,154.0 | +0.44% |
| Jun 26, 2026 | $9.65 | $9.07 | $0.58 | 112,206.0 | +0.22% |
| Jun 25, 2026 | $9.53 | $9.00 | $0.53 | 47,046.0 | +1.11% |
Azul Sa Adr Stock (AZUL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Azul Sa 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 Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Azul Sa Adr Stock (AZUL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $9.83 | $8.22 | $1.61 | 1,606,612.0 | -6.67% |
| Jun, 2026 | $9.65 | $7.83 | $1.82 | 2,190,908.0 | +0.00% |
Azul Sa Adr Stock (AZUL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.79 | $0.4475 | $0.3425 | 123,817,579.0 | -34.49% |
| Apr, 2025 | $1.70 | $0.48 | $1.22 | 218,849,843.0 | -53.46% |
| Mar, 2025 | $1.94 | $1.61 | $0.3204 | 17,049,497.0 | -11.35% |
| Feb, 2025 | $2.38 | $1.74 | $0.65 | 27,871,842.0 | -24.80% |
| Jan, 2025 | $2.50 | $1.67 | $0.83 | 26,203,801.0 | +47.31% |
Azul Sa 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% |
3.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):