Range Low Price High Price Comment
30 days $8.22 $9.33 Friday, 31st Jul 2026 AZUL stock ended at $9.00. This is 2.86% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 8.36% from a day low at $8.61 to a day high of $9.33.
90 days $8.22 $9.33
52 weeks $0.300 $9.33

Historical Azul SA prices

Date Open High Low Close Volume
Jul 31, 2026 $8.61 $9.33 $8.61 $9.00 524 585
Jul 30, 2026 $8.65 $8.76 $8.59 $8.75 59 288
Jul 29, 2026 $8.50 $8.67 $8.35 $8.44 29 107
Jul 28, 2026 $8.45 $8.60 $8.45 $8.49 6 880
Jul 27, 2026 $8.54 $8.60 $8.42 $8.45 3 322
Jul 24, 2026 $8.30 $8.56 $8.30 $8.56 611
Jul 23, 2026 $8.55 $8.59 $8.22 $8.33 35 652
Jul 22, 2026 $8.63 $8.69 $8.45 $8.54 17 152
Jul 21, 2026 $8.75 $8.75 $8.58 $8.61 15 631
Jul 20, 2026 $8.50 $8.73 $8.46 $8.53 20 007
Jul 17, 2026 $8.50 $8.61 $8.46 $8.48 303 991
Jul 16, 2026 $8.67 $8.72 $8.54 $8.58 167 884
Jul 15, 2026 $8.82 $8.84 $8.63 $8.65 198 653
Jul 14, 2026 $8.92 $8.92 $8.47 $8.47 82 244
Jul 13, 2026 $9.09 $9.09 $8.73 $8.77 140 186
Jul 10, 2026 $9.15 $9.15 $9.00 $9.03 380 287
Jul 09, 2026 $9.10 $9.10 $8.98 $9.05 151 379
Jul 08, 2026 $9.03 $9.03 $8.60 $8.73 4 999
Jul 07, 2026 $9.30 $9.30 $9.00 $9.00 4 935
Sep 11, 2025 $0.300 $0.300 $0.300 $0.300 0
Sep 10, 2025 $0.300 $0.300 $0.300 $0.300 0
Sep 09, 2025 $0.300 $0.300 $0.300 $0.300 0
Sep 08, 2025 $0.300 $0.300 $0.300 $0.300 0
Sep 05, 2025 $0.300 $0.300 $0.300 $0.300 0
Sep 04, 2025 $0.300 $0.300 $0.300 $0.300 0

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AZUL stock historical prices to predict future price movements?
Trend Analysis: Examine the AZUL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AZUL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT AZUL SA
Azul SA
Azul S.A., together with its subsidiaries, provides passenger and cargo transportation services in Brazil. As of December 31, 2021, the company operated 850 daily departures to 125 destinations through a network of 259 non-stop routes with a fleet of 179 aircraft. It is also involved in the loyalty programs, travel packages, investment fund, logistics solutions, and aircraft financing activities. The company was incorporated in 2008 and is headqu...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE