Get the Stockscreener App
1.81
2.84%
0.05
After Hours:
1.75
-0.06
-3.31%
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 January 03, 2025, is $1.81.
- 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 $1.57 on December 30, 2024. Since then, Azul S A Adr's stock price has risen over 15.29% to $1.81 now.
- The 52-week high stock price for AZUL is $9.27, representing a 412.15% increase from the current share price, occurred on January 10, 2024.
- The 52-week low stock price for AZUL is $1.57, indicating a -13.26% decrease from the current share price, occurred on December 30, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $1.83 | $1.74 | $0.0889 | 559,791.0 | +2.84% |
| Jan 02, 2025 | $1.80 | $1.67 | $0.13 | 1,126,100.0 | +5.39% |
| Dec 31, 2024 | $1.71 | $1.64 | $0.07 | 574,464.0 | -0.60% |
| Dec 30, 2024 | $1.71 | $1.57 | $0.14 | 1,815,011.0 | +3.07% |
| Dec 27, 2024 | $1.66 | $1.58 | $0.08 | 827,125.0 | +2.52% |
| Dec 26, 2024 | $1.64 | $1.59 | $0.05 | 965,611.0 | -3.64% |
| Dec 24, 2024 | $1.69 | $1.60 | $0.0899 | 325,936.0 | +1.85% |
| Dec 23, 2024 | $1.66 | $1.61 | $0.05 | 1,522,549.0 | -9.50% |
| Dec 20, 2024 | $1.85 | $1.74 | $0.115 | 1,348,358.0 | +1.13% |
| Dec 19, 2024 | $1.83 | $1.70 | $0.135 | 1,963,252.0 | +4.73% |
| Dec 18, 2024 | $1.90 | $1.66 | $0.24 | 2,231,991.0 | -15.08% |
| Dec 17, 2024 | $2.06 | $1.90 | $0.1598 | 1,453,368.0 | +2.05% |
| Dec 16, 2024 | $2.06 | $1.95 | $0.1099 | 1,467,520.0 | -4.41% |
| Dec 13, 2024 | $2.10 | $2.03 | $0.075 | 1,085,519.0 | -2.39% |
| Dec 12, 2024 | $2.22 | $2.07 | $0.15 | 1,913,441.0 | -7.93% |
| Dec 11, 2024 | $2.30 | $2.11 | $0.19 | 2,181,821.0 | +2.25% |
| Dec 10, 2024 | $2.26 | $2.19 | $0.075 | 716,681.0 | +0.91% |
| Dec 09, 2024 | $2.28 | $2.18 | $0.10 | 1,977,546.0 | -0.45% |
| Dec 06, 2024 | $2.35 | $2.17 | $0.175 | 2,341,998.0 | -6.36% |
| Dec 05, 2024 | $2.44 | $2.34 | $0.105 | 1,045,867.0 | +3.06% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $1.83 | $1.67 | $0.1589 | 2,245,682.0 | +8.38% |
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% |
2.15%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):