Azul S.A. Stock Price History
NYSE: AZULConsumer DiscretionaryAir Freight/Delivery ServicesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AZUL price history at a glance
The price history for Azul S.A. (AZUL) on this page begins on May 25, 2026, when the stock closed at $8.92; it most recently closed at $7.19 on October 5, 2026. The highest price in this record is $9.83, reached on June 29, 2026; the latest close is 26.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $9.83
- Date of high
- Jun 29, 2026
- Low since 2026
- $6.00
- Date of low
- Sep 21, 2026
- 52-week high
- $9.83
- 52-week low
- $6.00
- Last close
- $7.19
AZUL returns
1 week
-2.18%
1 month
+0.84%
3 months
-20.38%
AZUL price return, excluding dividends.
AZUL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.17 | 7.27 | 7.11 | 7.19 | +2.71% | |
| 7.59 | 7.59 | 6.95 | 7.00 | -6.67% | |
| 7.68 | 7.71 | 7.46 | 7.50 | -0.13% | |
| 7.76 | 7.92 | 7.45 | 7.51 | +2.18% | |
| 7.01 | 7.59 | 6.89 | 7.35 | +3.09% | |
| 7.60 | 7.64 | 6.96 | 7.13 | -9.75% | |
| 6.95 | 7.90 | 6.95 | 7.90 | +14.49% | |
| 6.87 | 6.98 | 6.64 | 6.90 | +0.44% | |
| 6.47 | 6.92 | 6.30 | 6.87 | +5.86% | |
| 6.14 | 6.53 | 6.14 | 6.49 | +5.19% | |
| 6.38 | 6.46 | 6.00 | 6.17 | -1.28% | |
| 6.50 | 6.53 | 6.24 | 6.25 | -5.59% | |
| 6.75 | 6.75 | 6.53 | 6.62 | -0.45% | |
| 6.30 | 6.70 | 6.19 | 6.65 | +3.91% | |
| 6.66 | 6.66 | 6.33 | 6.40 | -3.32% | |
| 6.64 | 6.70 | 6.40 | 6.62 | +0.76% | |
| 6.60 | 6.73 | 6.54 | 6.57 | +0.46% | |
| 6.77 | 6.80 | 6.50 | 6.54 | -2.24% | |
| 6.80 | 6.80 | 6.60 | 6.69 | -2.34% | |
| 7.03 | 7.11 | 6.80 | 6.85 | -2.97% | |
| 7.08 | 7.18 | 7.00 | 7.06 | -0.98% | |
| 7.45 | 7.45 | 7.09 | 7.13 | 0.00% | |
| 7.49 | 7.59 | 7.13 | 7.13 | -4.81% | |
| 7.10 | 7.57 | 7.10 | 7.49 | +3.17% | |
| 7.47 | 7.49 | 7.23 | 7.26 | -1.89% | |
| 7.21 | 7.53 | 7.21 | 7.40 | +2.07% | |
| 7.51 | 7.51 | 7.14 | 7.25 | -4.61% | |
| 7.31 | 7.62 | 7.08 | 7.60 | +2.84% | |
| 7.48 | 7.48 | 7.28 | 7.39 | -1.73% | |
| 7.53 | 7.61 | 7.37 | 7.52 | +0.40% | |
| 7.74 | 7.74 | 7.48 | 7.49 | -3.97% | |
| 7.57 | 8.00 | 7.32 | 7.80 | +4.00% | |
| 7.46 | 7.55 | 7.35 | 7.50 | -0.40% | |
| 7.79 | 8.09 | 7.40 | 7.53 | -1.31% | |
| 7.48 | 7.81 | 7.48 | 7.63 | +0.39% | |
| 7.90 | 7.90 | 7.60 | 7.60 | -1.43% | |
| 7.89 | 7.98 | 7.32 | 7.71 | -3.38% | |
| 8.14 | 8.14 | 7.82 | 7.98 | -2.68% | |
| 8.38 | 8.38 | 7.96 | 8.20 | -3.19% | |
| 8.25 | 8.48 | 7.88 | 8.47 | +2.05% | |
| 8.25 | 8.53 | 8.25 | 8.30 | -0.60% | |
| 8.40 | 8.59 | 8.16 | 8.35 | -1.18% | |
| 8.65 | 8.65 | 8.37 | 8.45 | -0.71% | |
| 8.65 | 8.65 | 8.51 | 8.51 | -1.62% | |
| 8.65 | 8.66 | 8.55 | 8.65 | 0.00% | |
| 8.65 | 8.68 | 8.60 | 8.65 | -0.23% | |
| 8.69 | 8.80 | 8.65 | 8.67 | -0.91% | |
| 8.78 | 8.91 | 8.54 | 8.75 | -2.78% | |
| 8.60 | 9.78 | 8.60 | 9.00 | +2.86% | |
| 8.59 | 8.76 | 8.59 | 8.75 | +3.67% | |
| 8.46 | 8.72 | 8.29 | 8.44 | -0.59% | |
| 8.45 | 8.60 | 8.45 | 8.49 | +0.47% | |
| 8.50 | 8.60 | 8.42 | 8.45 | +0.72% | |
| 8.35 | 8.56 | 8.35 | 8.39 | +0.72% | |
| 8.55 | 8.60 | 8.22 | 8.33 | -2.46% | |
| 8.51 | 8.69 | 8.45 | 8.54 | -0.81% | |
| 8.64 | 8.77 | 8.56 | 8.61 | +0.94% | |
| 8.50 | 8.75 | 8.46 | 8.53 | +0.59% | |
| 8.50 | 8.61 | 8.35 | 8.48 | -1.17% | |
| 8.60 | 8.72 | 8.53 | 8.58 | -0.81% | |
| 8.63 | 8.84 | 8.62 | 8.65 | +2.13% | |
| 8.84 | 8.92 | 8.47 | 8.47 | -3.42% | |
| 9.20 | 9.20 | 8.70 | 8.77 | -2.88% | |
| 9.24 | 9.25 | 8.98 | 9.03 | -0.22% | |
| 8.79 | 9.21 | 8.79 | 9.05 | +3.67% | |
| 8.93 | 8.96 | 8.73 | 8.73 | -3.00% | |
| 9.30 | 9.30 | 9.00 | 9.00 | -2.49% | |
| 9.01 | 9.25 | 9.01 | 9.23 | +4.65% | |
| 8.65 | 9.20 | 8.65 | 8.82 | -10.27% | |
| 8.98 | 9.83 | 8.69 | 9.83 | +9.34% | |
| 9.11 | 9.22 | 8.99 | 8.99 | -1.86% | |
| 9.17 | 9.29 | 9.09 | 9.16 | +0.44% | |
| 9.09 | 9.65 | 9.07 | 9.12 | +0.22% | |
| 9.53 | 9.53 | 9.00 | 9.10 | +1.11% | |
| 8.74 | 9.16 | 8.68 | 9.00 | +2.97% | |
| 8.79 | 8.88 | 8.61 | 8.74 | -2.24% | |
| 8.98 | 9.10 | 8.85 | 8.94 | +2.29% | |
| 8.35 | 9.10 | 8.35 | 8.74 | +1.63% | |
| 8.80 | 8.84 | 8.37 | 8.60 | -2.05% | |
| 8.83 | 8.98 | 8.75 | 8.78 | -0.45% | |
| 8.75 | 9.25 | 8.73 | 8.82 | +3.40% | |
| 8.81 | 9.00 | 8.50 | 8.53 | -3.07% | |
| 8.22 | 8.82 | 8.20 | 8.80 | +2.44% | |
| 8.23 | 8.59 | 8.05 | 8.59 | +2.63% | |
| 8.27 | 8.51 | 7.84 | 8.37 | +0.84% | |
| 8.60 | 9.05 | 8.25 | 8.30 | -8.59% | |
| 8.99 | 9.08 | 8.58 | 9.08 | +0.55% | |
| 9.00 | 9.19 | 8.83 | 9.03 | +1.57% | |
| 9.15 | 9.64 | 8.80 | 8.89 | -1.22% | |
| 8.96 | 9.40 | 8.61 | 9.00 | +1.35% | |
| 9.15 | 9.15 | 8.36 | 8.88 | -0.45% | |
| 8.92 | 8.92 | 8.92 | 8.92 | -1.22% | |
| 9.03 | 9.03 | 9.03 | 9.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AZUL chart for longer ranges.