If you invested $1000 in Azul S.A. (AZUL) since IPO date, it would be worth $350.23 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $364.12, while $1000 invested 0 years ago would be worth $836.67. This corresponds to total returns of -64.98%, -63.59%, -16.33%, respectively, with annualized returns of -10.59%, -18.29%, -16.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |