2.55
price up icon1.19%   0.03
 
loading

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 22, 2024, is $2.55.
  • 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 26.55% to $2.55 now.
  • The 52-week high stock price for AZUL is $11.12, representing a 335.88% increase from the current share price, occurred on November 29, 2023.
  • The 52-week low stock price for AZUL is $2.015, indicating a -20.98% 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:
Date High Low High - Low Volume % Change
Nov 22, 2024 $2.58 $2.49 $0.093 1,091,883.0 +1.19%
Nov 21, 2024 $2.57 $2.50 $0.07 1,179,201.0 -1.95%
Nov 20, 2024 $2.68 $2.48 $0.205 1,005,441.0 +2.80%
Nov 19, 2024 $2.57 $2.48 $0.09 1,751,369.0 -2.34%
Nov 18, 2024 $2.79 $2.52 $0.265 2,534,601.0 -4.12%
Nov 15, 2024 $2.84 $2.61 $0.2322 1,661,105.0 -3.96%
Nov 14, 2024 $2.89 $2.74 $0.1499 2,672,037.0 +3.35%
Nov 13, 2024 $2.73 $2.61 $0.12 1,246,014.0 -1.10%
Nov 12, 2024 $2.75 $2.62 $0.13 982,534.0 +1.87%
Nov 11, 2024 $2.69 $2.60 $0.088 766,071.0 -0.37%
Nov 08, 2024 $2.70 $2.57 $0.13 1,122,062.0 -2.19%
Nov 07, 2024 $2.88 $2.67 $0.21 830,082.0 -3.86%
Nov 06, 2024 $2.85 $2.64 $0.21 1,409,268.0 +2.89%
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%

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 $2.48 $0.435 22,662,561.0 -12.37%
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%
$21.96
price up icon 0.00%
$6.09
price down icon 0.98%
airlines CPA
$93.37
price up icon 0.66%
$111.90
price up icon 2.14%
airlines ALK
$52.42
price up icon 0.23%
airlines AAL
$14.38
price up icon 1.27%
Cap:     |  Volume (24h):