Azul S.A. (AZUL) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AZUL Historical Return
If you invested $1000 in Azul S.A. (AZUL) since IPO date, it would be worth $331.63 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $347.97, while $1000 invested 0 years ago would be worth $792.22. This corresponds to total returns of -66.84%, -65.2%, -20.78%, respectively, with annualized returns of -10.99%, -19.04%, -20.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AZUL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 7.6 | 7.13 | 7.13 | 7.64 | 6.96 | 153,876 |
| September 30, 2026 | 6.95 | 7.9 | 7.9 | 7.9 | 6.95 | 434,160 |
| September 29, 2026 | 6.87 | 6.9 | 6.9 | 6.98 | 6.64 | 106,288 |
| September 28, 2026 | 6.47 | 6.87 | 6.87 | 6.92 | 6.3 | 324,221 |
| September 25, 2026 | 6.14 | 6.49 | 6.49 | 6.53 | 6.14 | 52,388 |
| September 24, 2026 | 6.38 | 6.17 | 6.17 | 6.46 | 6 | 2.46M |
| September 23, 2026 | 6.5 | 6.25 | 6.25 | 6.53 | 6.24 | 36,186 |
| September 22, 2026 | 6.75 | 6.62 | 6.62 | 6.75 | 6.53 | 60,322 |
| September 21, 2026 | 6.3 | 6.65 | 6.65 | 6.7 | 6.19 | 92,517 |
| September 18, 2026 | 6.66 | 6.4 | 6.4 | 6.66 | 6.33 | 56,870 |
| September 17, 2026 | 6.64 | 6.62 | 6.62 | 6.7 | 6.4 | 606,766 |
| September 16, 2026 | 6.6 | 6.57 | 6.57 | 6.73 | 6.54 | 16,347 |
| September 15, 2026 | 6.77 | 6.54 | 6.54 | 6.8 | 6.5 | 102,538 |
| September 11, 2026 | 7.03 | 6.85 | 6.85 | 7.11 | 6.8 | 121,449 |
| September 10, 2026 | 7.08 | 7.06 | 7.06 | 7.18 | 7 | 57,575 |
| September 09, 2026 | 7.45 | 7.13 | 7.13 | 7.45 | 7.09 | 35,334 |
| September 08, 2026 | 7.49 | 7.13 | 7.13 | 7.59 | 7.13 | 16,767 |
| September 04, 2026 | 7.1 | 7.49 | 7.49 | 7.57 | 7.1 | 11,382 |
| September 03, 2026 | 7.47 | 7.26 | 7.26 | 7.49 | 7.23 | 21,447 |
| September 02, 2026 | 7.21 | 7.4 | 7.4 | 7.53 | 7.21 | 48,865 |
| September 01, 2026 | 7.51 | 7.25 | 7.25 | 7.51 | 7.14 | 79,335 |
| August 31, 2026 | 7.31 | 7.6 | 7.6 | 7.62 | 7.08 | 144,380 |
| August 28, 2026 | 7.48 | 7.39 | 7.39 | 7.48 | 7.28 | 43,400 |
| August 27, 2026 | 7.53 | 7.52 | 7.52 | 7.61 | 7.37 | 268,058 |
| August 26, 2026 | 7.74 | 7.49 | 7.49 | 7.74 | 7.48 | 34,105 |
| August 25, 2026 | 7.57 | 7.8 | 7.8 | 8 | 7.32 | 75,970 |
| August 24, 2026 | 7.46 | 7.5 | 7.5 | 7.55 | 7.35 | 175,581 |
| August 21, 2026 | 7.79 | 7.53 | 7.53 | 8.09 | 7.4 | 803,615 |
| August 20, 2026 | 7.48 | 7.63 | 7.63 | 7.81 | 7.48 | 24,240 |
| August 19, 2026 | 7.9 | 7.6 | 7.6 | 7.9 | 7.6 | 2,407 |
| August 18, 2026 | 7.89 | 7.71 | 7.71 | 7.98 | 7.32 | 16,011 |
| August 17, 2026 | 8.14 | 7.98 | 7.98 | 8.14 | 7.82 | 49,611 |
| August 14, 2026 | 8.38 | 8.2 | 8.2 | 8.38 | 7.96 | 127,825 |
| August 13, 2026 | 8.25 | 8.47 | 8.47 | 8.48 | 7.88 | 41,505 |
| August 12, 2026 | 8.25 | 8.3 | 8.3 | 8.53 | 8.25 | 3.01M |
| August 11, 2026 | 8.4 | 8.35 | 8.35 | 8.59 | 8.16 | 22,591 |
| August 10, 2026 | 8.65 | 8.45 | 8.45 | 8.65 | 8.37 | 45,482 |
| August 07, 2026 | 8.65 | 8.51 | 8.51 | 8.65 | 8.51 | 4,847 |
| August 06, 2026 | 8.65 | 8.65 | 8.65 | 8.66 | 8.55 | 22,123 |
| August 05, 2026 | 8.65 | 8.65 | 8.65 | 8.68 | 8.6 | 192,683 |
| August 04, 2026 | 8.69 | 8.67 | 8.67 | 8.8 | 8.65 | 28,308 |
| August 03, 2026 | 8.78 | 8.75 | 8.75 | 8.91 | 8.54 | 1.01M |
| July 31, 2026 | 8.6 | 9 | 9 | 9.78 | 8.6 | 524,589 |
| July 30, 2026 | 8.59 | 8.75 | 8.75 | 8.76 | 8.59 | 59,666 |
| July 29, 2026 | 8.46 | 8.44 | 8.44 | 8.72 | 8.29 | 29,111 |
| July 28, 2026 | 8.45 | 8.49 | 8.49 | 8.6 | 8.45 | 7,087 |
| July 27, 2026 | 8.5 | 8.45 | 8.45 | 8.6 | 8.42 | 3,618 |
| July 23, 2026 | 8.55 | 8.33 | 8.33 | 8.6 | 8.22 | 35,652 |
| July 22, 2026 | 8.51 | 8.54 | 8.54 | 8.69 | 8.45 | 17,467 |
| July 21, 2026 | 8.64 | 8.61 | 8.61 | 8.77 | 8.56 | 15,631 |
| July 20, 2026 | 8.5 | 8.53 | 8.53 | 8.75 | 8.46 | 20,011 |
| July 17, 2026 | 8.5 | 8.48 | 8.48 | 8.61 | 8.35 | 304,482 |
| July 16, 2026 | 8.6 | 8.58 | 8.58 | 8.72 | 8.53 | 167,888 |
| July 15, 2026 | 8.63 | 8.65 | 8.65 | 8.84 | 8.62 | 199,011 |
| July 14, 2026 | 8.84 | 8.47 | 8.47 | 8.92 | 8.47 | 83,594 |
| July 13, 2026 | 9.2 | 8.77 | 8.77 | 9.2 | 8.73 | 140,186 |
| July 10, 2026 | 9.24 | 9.03 | 9.03 | 9.25 | 8.99 | 380,287 |
| July 09, 2026 | 8.79 | 9.05 | 9.05 | 9.2 | 8.79 | 153,393 |
| July 08, 2026 | 8.93 | 8.73 | 8.73 | 8.96 | 8.73 | 4,999 |
| July 07, 2026 | 9.3 | 9 | 9 | 9.3 | 9 | 4,623 |
AD
