If you invested $1000 in Azul S.A. (AZUL) since IPO date, it would be worth $230.23 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $310.73, while $1000 invested 0 years ago would be worth $550. This corresponds to total returns of -76.98%, -68.93%, -45%, respectively, with annualized returns of -14.19%, -20.83%, -45%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.34 | 4.95 | 4.95 | 5.43 | 4.91 | 150,374 |
| November 10, 2026 | 4.8 | 5.32 | 5.32 | 5.52 | 4.75 | 759,139 |
| November 09, 2026 | 4.35 | 4.82 | 4.82 | 4.85 | 4.35 | 163,868 |
| November 06, 2026 | 4.24 | 4.36 | 4.36 | 4.5 | 4.18 | 3.05M |
| November 05, 2026 | 4.86 | 4.4 | 4.4 | 4.86 | 4.38 | 146,071 |
| November 04, 2026 | 4.5 | 4.86 | 4.86 | 4.9 | 4.5 | 638,933 |
| November 03, 2026 | 4.2 | 4.41 | 4.41 | 4.47 | 4.14 | 355,235 |
| November 02, 2026 | 3.96 | 4.21 | 4.21 | 4.31 | 3.96 | 282,349 |
| October 30, 2026 | 3.62 | 4 | 4 | 4.05 | 3.61 | 602,752 |
| October 29, 2026 | 4.15 | 3.86 | 3.86 | 4.15 | 3.71 | 812,746 |
| October 28, 2026 | 3.47 | 3.77 | 3.77 | 3.93 | 3.47 | 794,078 |
| October 27, 2026 | 4.25 | 3.46 | 3.46 | 4.35 | 3.35 | 1.37M |
| October 26, 2026 | 5.75 | 4.05 | 4.05 | 5.75 | 4 | 988,586 |
| October 23, 2026 | 5.9 | 6.01 | 6.01 | 6.06 | 5.9 | 125,799 |
| October 22, 2026 | 6.2 | 6 | 6 | 6.26 | 5.94 | 125,688 |
| October 21, 2026 | 6.41 | 6.26 | 6.26 | 6.46 | 6.23 | 43,558 |
| October 20, 2026 | 6.56 | 6.45 | 6.45 | 6.58 | 6.4 | 84,504 |
| October 19, 2026 | 6.56 | 6.48 | 6.48 | 6.6 | 6.44 | 50,643 |
| October 16, 2026 | 6.73 | 6.55 | 6.55 | 6.75 | 6.5 | 22,700 |
| October 15, 2026 | 6.86 | 6.7 | 6.7 | 6.99 | 6.56 | 107,087 |
| October 14, 2026 | 7.06 | 6.87 | 6.87 | 7.06 | 6.86 | 227,230 |
| October 13, 2026 | 7.06 | 7.06 | 7.06 | 7.18 | 7.05 | 78,945 |
| October 12, 2026 | 7.19 | 7.12 | 7.12 | 7.31 | 7.08 | 8,937 |
| October 09, 2026 | 7.17 | 7.19 | 7.19 | 7.27 | 7.11 | 85,579 |
| October 08, 2026 | 7.59 | 7 | 7 | 7.59 | 6.95 | 184,824 |
| October 07, 2026 | 7.45 | 7.18 | 7.18 | 7.48 | 7.16 | 76,731 |
| October 06, 2026 | 7.68 | 7.5 | 7.5 | 7.71 | 7.46 | 150,319 |
| October 05, 2026 | 7.76 | 7.51 | 7.51 | 7.92 | 7.45 | 377,470 |
| October 02, 2026 | 7.01 | 7.35 | 7.35 | 7.59 | 6.89 | 47,132 |
| 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 |