NYSE · AZUL · stock
Azul SA (AZUL) stock price history
Every NYSE trading session of Azul SA from May 28, 2026 to Sep 28, 2026: 85 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AZUL adjusted close, 2026 to 2026
- $9.83
- All time high, 2026
- $9.83
- 52 week high, $6.00 low
- 85
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
AZUL key facts
- Azul SA (AZUL) closed at $6.87 on Sep 28, 2026 on NYSE.
- AZUL's all time high close is $9.83, set on Jul 1, 2026; its all time low close is $6.17 on Sep 24, 2026.
- AZUL's 52 week range is $6.00 to $9.83.
- AZUL's deepest drawdown was -37.2% from Jul 1, 2026 to Sep 24, 2026.
- DataCedar holds 85 daily sessions of AZUL history from May 28, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AZUL price chart, 2026 to 2026
AZUL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | -24.7% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 28, 2026 | -23.9% |
AZUL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9.83 on Jul 1, 2026
- All time low close
- $6.17 on Sep 24, 2026
- 52 week high
- $9.83 on Jul 1, 2026
- 52 week low
- $6.00 on Sep 24, 2026
- Deepest drawdown
- -37.2% from Jul 1, 2026 to Sep 24, 2026, not yet recovered
- Best single session
- +9.3% on Jul 1, 2026
- Worst single session
- -10.3% on Jul 2, 2026
- Volatility, 1 year annualised
- 47.7%
- Sessions closing higher, 1 year
- 43%
AZUL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on May 28, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.03 | $9.83 | $6.00 | $6.87 | n/a | 14.9M | 85 |
AZUL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $6.87 | -9.6% |
| August 2026 | $7.60 | -15.6% |
| July 2026 | $9.00 | +0.1% |
| June 2026 | $8.99 | +0.8% |
| May 2026 | $8.92 | n/a |
About the AZUL data
Daily bars. 85 sessions from May 28, 2026 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 28, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AZUL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
AZUL share price history
