Get the Stockscreener App
2.77
4.53%
0.12
After Hours:
2.71
-0.06
-2.17%
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 November 05, 2024, is $2.77.
- 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 $2.015 on September 10, 2024. Since then, Azul S A Adr's stock price has risen over 37.47% to $2.77 now.
- The 52-week high stock price for AZUL is $11.26, representing a 306.50% increase from the current share price, occurred on November 15, 2023.
- The 52-week low stock price for AZUL is $2.015, indicating a -27.26% decrease from the current share price, occurred on September 10, 2024.
- The closing price of Azul S A Adr (AZUL) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $2.83 | $2.62 | $0.2073 | 1,240,147.0 | +4.53% |
| Nov 04, 2024 | $2.79 | $2.63 | $0.1607 | 753,862.0 | -1.85% |
| Nov 01, 2024 | $2.91 | $2.68 | $0.23 | 1,325,001.0 | -7.22% |
| Oct 31, 2024 | $2.99 | $2.90 | $0.09 | 591,232.0 | -2.68% |
| Oct 30, 2024 | $3.10 | $2.96 | $0.135 | 795,430.0 | +0.00% |
| Oct 29, 2024 | $3.24 | $2.98 | $0.26 | 2,959,774.0 | -6.85% |
| Oct 28, 2024 | $3.31 | $3.05 | $0.26 | 2,821,216.0 | +14.64% |
| Oct 25, 2024 | $2.91 | $2.80 | $0.11 | 1,326,671.0 | -3.11% |
| Oct 24, 2024 | $3.00 | $2.84 | $0.16 | 1,204,357.0 | -0.69% |
| Oct 23, 2024 | $3.00 | $2.87 | $0.14 | 1,059,984.0 | -3.64% |
| Oct 22, 2024 | $3.15 | $2.98 | $0.1674 | 2,550,448.0 | -3.51% |
| Oct 21, 2024 | $3.18 | $3.07 | $0.11 | 1,813,890.0 | +0.00% |
| Oct 18, 2024 | $3.26 | $3.08 | $0.1799 | 785,934.0 | -3.69% |
| Oct 17, 2024 | $3.28 | $3.18 | $0.10 | 699,467.0 | -0.61% |
| Oct 16, 2024 | $3.29 | $3.11 | $0.18 | 790,346.0 | +3.81% |
| Oct 15, 2024 | $3.28 | $3.10 | $0.18 | 766,192.0 | -3.96% |
| Oct 14, 2024 | $3.29 | $3.12 | $0.165 | 1,021,352.0 | +1.23% |
| Oct 11, 2024 | $3.24 | $2.97 | $0.27 | 1,622,850.0 | +5.19% |
| Oct 10, 2024 | $3.31 | $3.03 | $0.285 | 3,632,362.0 | -6.38% |
| Oct 09, 2024 | $3.42 | $3.26 | $0.16 | 1,070,720.0 | -2.95% |
| Oct 08, 2024 | $3.85 | $3.37 | $0.48 | 3,929,181.0 | +6.27% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $2.91 | $2.62 | $0.2923 | 4,559,157.0 | -4.81% |
| 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% |
Azul S A Adr Stock (AZUL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.26 | $5.29 | $1.97 | 55,445,630.0 | -15.02% |
| Nov, 2022 | $10.14 | $6.71 | $3.44 | 52,031,911.0 | -23.43% |
| Oct, 2022 | $10.26 | $7.99 | $2.27 | 38,819,471.0 | +15.36% |
| Sep, 2022 | $10.62 | $7.87 | $2.75 | 35,835,573.0 | -12.94% |
| Aug, 2022 | $10.85 | $6.50 | $4.35 | 45,343,692.0 | +37.70% |
| Jul, 2022 | $7.17 | $6.12 | $1.04 | 54,554,493.0 | -4.37% |
| Jun, 2022 | $12.84 | $6.80 | $6.04 | 71,687,174.0 | -44.23% |
| May, 2022 | $13.81 | $10.56 | $3.25 | 44,447,349.0 | -4.86% |
| Apr, 2022 | $16.89 | $12.83 | $4.06 | 37,270,677.0 | -11.10% |
| Mar, 2022 | $16.47 | $10.40 | $6.06 | 61,460,868.0 | +3.01% |
| Feb, 2022 | $17.46 | $14.00 | $3.46 | 40,368,688.0 | -11.78% |
| Jan, 2022 | $16.58 | $11.31 | $5.27 | 46,389,790.0 | +25.45% |
0.09%
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):