Azul Sa Adr (AZUL)

Overview News Price History Option Chain Discussions Forecast

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 October 15, 2026, is $6.75.

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 $0.4475 on May 21, 2025. Since then, Azul Sa Adr's stock price has risen over 1,408% to $6.75 now.
The 52-week high stock price for AZUL is $9.83, representing a 45.63% increase from the current share price, occurred on July 01, 2026.
The 52-week low stock price for AZUL is $6.00, indicating a -11.11% decrease from the current share price, occurred on September 24, 2026.
The closing price of Azul Sa Adr (AZUL) stock in the beginning of 2025 was $1.76. The stock closed the year at $0.50, a loss of over -71.59% for the year.

The table below shows more information about AZUL historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 15, 2026	$6.99	$6.56	$0.43	85,975.0	-1.75%
Oct 14, 2026	$7.06	$6.86	$0.20	227,231.0	-2.69%
Oct 13, 2026	$7.18	$7.05	$0.13	78,945.0	-0.84%
Oct 12, 2026	$7.31	$7.08	$0.23	8,937.0	-0.97%
Oct 09, 2026	$7.27	$7.11	$0.165	85,579.0	+2.71%
Oct 08, 2026	$7.59	$6.95	$0.64	184,825.0	-2.51%
Oct 07, 2026	$7.48	$7.16	$0.32	76,732.0	-4.27%
Oct 06, 2026	$7.71	$7.46	$0.245	150,320.0	-0.13%
Oct 05, 2026	$7.92	$7.45	$0.47	377,471.0	+2.18%
Oct 02, 2026	$7.58	$6.89	$0.695	47,133.0	+3.09%
Oct 01, 2026	$7.63	$6.96	$0.675	153,877.0	-9.75%
Sep 30, 2026	$7.90	$6.95	$0.95	434,176.0	+14.49%
Sep 29, 2026	$6.98	$6.64	$0.34	106,289.0	+0.44%
Sep 28, 2026	$6.92	$6.30	$0.62	324,222.0	+5.86%
Sep 25, 2026	$6.53	$6.14	$0.39	52,388.0	+5.19%
Sep 24, 2026	$6.46	$6.00	$0.46	4,385,986.0	-1.28%
Sep 23, 2026	$6.53	$6.24	$0.29	36,187.0	-5.59%
Sep 22, 2026	$6.75	$6.53	$0.22	60,323.0	-0.45%
Sep 21, 2026	$6.70	$6.18	$0.515	92,517.0	+3.91%
Sep 18, 2026	$6.66	$6.33	$0.33	56,870.0	-3.32%
Sep 17, 2026	$6.70	$6.40	$0.30	606,766.0	+0.76%
Sep 16, 2026	$6.73	$6.54	$0.19	16,347.0	+0.46%
Sep 15, 2026	$6.80	$6.50	$0.30	102,538.0	-2.24%

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
Oct, 2026	$7.92	$6.56	$1.36	1,477,025.0	-14.56%
Sep, 2026	$7.90	$6.00	$1.90	6,706,639.0	+3.95%
Aug, 2026	$8.91	$7.08	$1.83	6,143,869.0	-18.28%
Jul, 2026	$9.83	$8.22	$1.61	2,227,482.0	+3.45%
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%