Get the Stockscreener App
6.39
0.47%
-0.03
After Hours:
6.39
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 06, 2024, is $6.39.
- 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 $3.82 on March 02, 2023. Since then, Azul S.A. ADR's stock price has risen over 67.28% to $6.39 now.
- The 52-week high stock price for AZUL is $13.87, representing a 116.98% increase from the current share price, occurred on July 03, 2023.
- The 52-week low stock price for AZUL is $5.16, indicating a -19.25% decrease from the current share price, occurred on April 25, 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 |
|---|---|---|---|---|---|
| May 06, 2024 | $6.52 | $6.35 | $0.17 | 1,253,680.0 | -0.47% |
| May 03, 2024 | $6.46 | $6.28 | $0.19 | 2,371,914.0 | +8.63% |
| May 02, 2024 | $5.96 | $5.78 | $0.185 | 1,033,857.0 | +3.50% |
| May 01, 2024 | $5.83 | $5.54 | $0.29 | 868,218.0 | +1.96% |
| Apr 30, 2024 | $5.84 | $5.58 | $0.262 | 968,266.0 | -4.60% |
| Apr 29, 2024 | $5.97 | $5.83 | $0.145 | 1,876,120.0 | +3.35% |
| Apr 26, 2024 | $5.77 | $5.50 | $0.27 | 2,119,411.0 | +5.58% |
| Apr 25, 2024 | $5.48 | $5.16 | $0.32 | 3,426,011.0 | -3.76% |
| Apr 24, 2024 | $5.81 | $5.58 | $0.23 | 1,799,702.0 | -3.62% |
| Apr 23, 2024 | $5.95 | $5.75 | $0.195 | 967,679.0 | -1.19% |
| Apr 22, 2024 | $5.97 | $5.74 | $0.235 | 1,488,320.0 | +1.56% |
| Apr 19, 2024 | $5.96 | $5.70 | $0.26 | 2,110,386.0 | -0.34% |
| Apr 18, 2024 | $6.24 | $5.57 | $0.6694 | 5,420,682.0 | -4.13% |
| Apr 17, 2024 | $6.27 | $5.91 | $0.36 | 2,127,337.0 | +0.17% |
| Apr 16, 2024 | $6.12 | $5.66 | $0.46 | 4,377,631.0 | -3.51% |
| Apr 15, 2024 | $6.57 | $6.06 | $0.51 | 3,633,436.0 | -4.72% |
| Apr 12, 2024 | $7.14 | $6.41 | $0.73 | 4,765,150.0 | -10.73% |
| Apr 11, 2024 | $7.58 | $7.26 | $0.315 | 1,306,058.0 | -2.26% |
| Apr 10, 2024 | $7.91 | $7.48 | $0.43 | 1,986,443.0 | -8.62% |
| Apr 09, 2024 | $8.24 | $7.94 | $0.30 | 1,767,975.0 | +3.91% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $6.52 | $5.54 | $0.98 | 6,781,349.0 | +14.11% |
| 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% |
5.90%
Cap:
|
Volume (24h):