Get the Stockscreener App
0.64
9.03%
-0.0635
After Hours:
.66
0.02
+3.13%
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 May 09, 2025, is $0.64.
- 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 $0.48 on April 25, 2025. Since then, Azul S A Adr's stock price has risen over 33.33% to $0.64 now.
- The 52-week high stock price for AZUL is $6.64, representing a 937.50% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for AZUL is $0.48, indicating a -25.00% decrease from the current share price, occurred on April 25, 2025.
- 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $0.7033 | $0.628 | $0.0753 | 5,034,790.0 | -9.03% |
| May 08, 2025 | $0.7289 | $0.70 | $0.0289 | 3,169,184.0 | +0.50% |
| May 07, 2025 | $0.7403 | $0.70 | $0.0403 | 4,286,447.0 | -1.41% |
| May 06, 2025 | $0.7591 | $0.71 | $0.0491 | 7,971,102.0 | -1.39% |
| May 05, 2025 | $0.7686 | $0.7186 | $0.05 | 2,787,145.0 | -1.40% |
| May 02, 2025 | $0.79 | $0.70 | $0.09 | 8,794,860.0 | +5.83% |
| May 01, 2025 | $0.78 | $0.65 | $0.13 | 13,448,735.0 | -9.59% |
| Apr 30, 2025 | $0.91 | $0.74 | $0.17 | 23,248,292.0 | -9.14% |
| Apr 29, 2025 | $0.94 | $0.84 | $0.10 | 25,385,688.0 | -4.55% |
| Apr 28, 2025 | $0.9847 | $0.6677 | $0.317 | 66,627,471.0 | +6.01% |
| Apr 25, 2025 | $1.05 | $0.48 | $0.57 | 60,080,513.0 | -26.54% |
| Apr 24, 2025 | $1.59 | $1.04 | $0.55 | 28,644,604.0 | -27.10% |
| Apr 23, 2025 | $1.64 | $1.54 | $0.10 | 1,048,153.0 | +0.65% |
| Apr 22, 2025 | $1.58 | $1.53 | $0.05 | 647,910.0 | +0.65% |
| Apr 21, 2025 | $1.58 | $1.50 | $0.075 | 341,247.0 | -2.55% |
| Apr 17, 2025 | $1.57 | $1.49 | $0.08 | 964,186.0 | +1.95% |
| Apr 16, 2025 | $1.55 | $1.49 | $0.06 | 547,430.0 | +1.32% |
| Apr 15, 2025 | $1.69 | $1.46 | $0.23 | 3,585,275.0 | -7.88% |
| Apr 14, 2025 | $1.70 | $1.51 | $0.19 | 956,073.0 | +10.74% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.79 | $0.628 | $0.162 | 50,527,053.0 | -16.14% |
| 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 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% |
1.88%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):