Get the Stockscreener App
1.73
0.00%
0.00
After Hours:
1.78
0.05
+2.89%
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 March 13, 2025, is $1.73.
- 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 10.19% to $1.73 now.
- The 52-week high stock price for AZUL is $8.73, representing a 404.62% increase from the current share price, occurred on March 20, 2024.
- The 52-week low stock price for AZUL is $1.57, indicating a -9.25% 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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $1.77 | $1.66 | $0.11 | 725,851.0 | +0.00% |
| Mar 12, 2025 | $1.86 | $1.73 | $0.13 | 461,337.0 | -5.98% |
| Mar 11, 2025 | $1.84 | $1.70 | $0.14 | 731,903.0 | +5.14% |
| Mar 10, 2025 | $1.88 | $1.73 | $0.1549 | 1,229,494.0 | -6.42% |
| Mar 07, 2025 | $1.94 | $1.81 | $0.1254 | 877,089.0 | +1.63% |
| Mar 06, 2025 | $1.93 | $1.83 | $0.095 | 650,324.0 | -3.66% |
| Mar 05, 2025 | $1.92 | $1.75 | $0.17 | 596,775.0 | +10.40% |
| Mar 04, 2025 | $1.78 | $1.72 | $0.06 | 111,330.0 | -1.70% |
| Mar 03, 2025 | $1.91 | $1.73 | $0.1752 | 943,485.0 | -4.86% |
| Feb 28, 2025 | $1.93 | $1.78 | $0.145 | 757,150.0 | -1.07% |
| Feb 27, 2025 | $1.93 | $1.81 | $0.12 | 608,035.0 | +2.75% |
| Feb 26, 2025 | $1.96 | $1.81 | $0.1512 | 1,763,460.0 | -4.71% |
| Feb 25, 2025 | $1.97 | $1.75 | $0.22 | 1,879,727.0 | +3.24% |
| Feb 24, 2025 | $2.12 | $1.82 | $0.295 | 2,541,129.0 | +1.65% |
| Feb 21, 2025 | $1.90 | $1.77 | $0.1289 | 1,361,505.0 | -3.19% |
| Feb 20, 2025 | $1.94 | $1.87 | $0.0691 | 348,576.0 | -2.08% |
| Feb 19, 2025 | $2.06 | $1.85 | $0.205 | 1,306,846.0 | -5.42% |
| Feb 18, 2025 | $2.09 | $2.01 | $0.08 | 572,755.0 | +3.05% |
| Feb 14, 2025 | $2.00 | $1.89 | $0.11 | 635,853.0 | +2.60% |
| Feb 13, 2025 | $1.94 | $1.81 | $0.13 | 1,314,292.0 | +6.67% |
| Feb 12, 2025 | $1.83 | $1.74 | $0.095 | 762,391.0 | +1.69% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $1.94 | $1.66 | $0.2754 | 7,053,439.0 | -6.49% |
| 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 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% |
0.72%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):