Free Trial

Azul (AZUL) Stock Chart & Stock Price History

→ This indicator is great for calling bottoms (From WealthPress) (Ad)
Free AZUL Stock Alerts
$5.17
-0.33 (-6.00%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Azul Stock Price Performance

5 Day
Performance
-0.29%
1 Month
Performance
-19.34%
3 Month
Performance
-30.23%
6 Month
Performance
-46.97%
Year-To-Date
Performance
-46.65%
1 Year
Performance
-57.01%
Receive AZUL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Azul and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
Do you know the 3 golden rules for dividend investing?
Would you like a simple set of guidelines for building a rock solid dividend portfolio? Including the two specific tickers I just put $50k into? Well, it’s all included in these FIVE Dividend Cheat Sheets
You can grab your FREE, laminated copies right here

AZUL Stock Chart for Sunday, June, 9, 2024

AZUL Chart by TradingView

Azul Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$5.50$5.17
-6.00%		$5.35$5.091.96 million shs$2.18 billion
06/06/2024$5.32$5.50
+3.48%		$5.51$5.361.01 million shs$2.32 billion
06/05/2024$5.19$5.32
+2.51%		$5.45$5.241.78 million shs$2.24 billion
06/04/2024$5.38$5.19
-3.62%		$5.31$5.151.11 million shs$2.19 billion
06/03/2024$5.45$5.38
-1.28%		$5.46$5.261.69 million shs$2.27 billion
05/31/2024$5.54$5.45
-1.54%		$5.52$5.252.38 million shs$2.30 billion
05/30/2024$5.32$5.54
+4.14%		$5.54$5.311.35 million shs$2.33 billion
05/29/2024$5.58$5.32
-4.75%		$5.54$5.282.09 million shs$2.24 billion
05/28/2024$5.96$5.58
-6.38%		$5.90$5.542.94 million shs$2.35 billion
05/27/2024$5.96$5.96$6.29$5.872.82 million shs$2.51 billion
05/24/2024$5.69$5.97
+4.93%		$6.29$5.872.82 million shs$2.51 billion
05/23/2024$5.77$5.69
-1.39%		$5.88$5.671.16 million shs$2.40 billion
05/22/2024$6.08$5.77
-5.18%		$5.92$5.761.40 million shs$2.43 billion
05/21/2024$6.00$6.08
+1.33%		$6.08$5.931.16 million shs$2.56 billion
05/20/2024$5.91$6.00
+1.52%		$6.08$5.741.40 million shs$2.53 billion
05/17/2024$5.90$5.90
-0.08%		$5.95$5.801.11 million shs$2.49 billion
05/16/2024$6.29$5.90
-6.20%		$6.28$5.882.50 million shs$2.49 billion
05/15/2024$6.40$6.29
-1.72%		$6.43$6.271.29 million shs$2.65 billion
05/14/2024$6.47$6.40
-1.01%		$6.64$6.341.86 million shs$2.70 billion
05/13/2024$6.33$6.47
+2.13%		$6.62$6.461.86 million shs$2.73 billion
05/10/2024$6.41$6.34
-1.17%		$6.52$6.291.37 million shs$2.67 billion
05/09/2024$6.45$6.41
-0.62%		$6.41$5.991.86 million shs$2.70 billion
05/08/2024$6.42$6.45
+0.47%		$6.47$6.30718,924 shs$2.72 billion
05/07/2024$6.39$6.42
+0.47%		$6.61$6.411.24 million shs$2.71 billion
05/06/2024$6.42$6.39
-0.47%		$6.52$6.351.27 million shs$2.69 billion
05/03/2024$5.92$6.42
+8.45%		$6.47$6.282.38 million shs$2.70 billion
05/02/2024$5.71$5.92
+3.68%		$5.97$5.791.04 million shs$2.49 billion
05/01/2024$5.60$5.71
+1.88%		$5.83$5.54872,114 shs$2.41 billion
04/30/2024$5.88$5.60
-4.76%		$5.84$5.58980,162 shs$2.36 billion
04/29/2024$5.68$5.88
+3.52%		$5.97$5.831.88 million shs$2.48 billion
04/26/2024$5.38$5.68
+5.58%		$5.77$5.512.13 million shs$2.39 billion
04/25/2024$5.60$5.38
-3.84%		$5.48$5.163.44 million shs$2.27 billion
04/24/2024$5.81$5.60
-3.70%		$5.81$5.581.81 million shs$2.36 billion
04/23/2024$5.87$5.81
-0.94%		$5.95$5.76981,778 shs$2.45 billion
04/22/2024$5.78$5.87
+1.47%		$5.97$5.741.50 million shs$2.47 billion
04/19/2024$5.80$5.78
-0.34%		$5.96$5.702.13 million shs$2.44 billion
04/18/2024$6.05$5.80
-4.13%		$6.24$5.575.43 million shs$2.45 billion
04/17/2024$6.04$6.05
+0.25%		$6.27$5.912.13 million shs$2.55 billion
04/16/2024$6.25$6.04
-3.36%		$6.12$5.664.38 million shs$2.54 billion
04/15/2024$6.57$6.25
-4.95%		$6.57$6.063.64 million shs$2.63 billion
Check out WFC chart (Ad)

I’m about to go head-to-head with Wall Street… Exposing one of their BEST kept secrets… A secret that they’ve kept hidden in the dark for YEARS… And according to the backtest, it’s already shown the power to pay out… 28%... 41%... Even 83%... Not in a year… Not in a month… But in just 24 hours…

You gotta click here because I’m about to show how to spot what could be the next one.
04/12/2024$7.36$6.57
-10.80%		$7.11$6.424.77 million shs$2.77 billion
04/11/2024$7.53$7.36
-2.26%		$7.58$7.271.30 million shs$3.10 billion
04/10/2024$8.24$7.53
-8.62%		$7.91$7.481.99 million shs$3.17 billion
04/09/2024$7.95$8.24
+3.65%		$8.24$7.941.77 million shs$3.47 billion
04/08/2024$7.66$7.95
+3.79%		$8.08$7.671.81 million shs$3.35 billion
04/05/2024$7.66$7.66$7.71$7.571.35 million shs$3.23 billion
04/04/2024$7.49$7.66
+2.20%		$8.05$7.612.81 million shs$3.23 billion
04/03/2024$7.48$7.49
+0.20%		$7.51$7.221.68 million shs$3.16 billion
04/02/2024$7.71$7.48
-2.99%		$7.73$7.441.39 million shs$3.15 billion
04/01/2024$7.77$7.71
-0.84%		$7.84$7.492.65 million shs$3.25 billion
03/29/2024$7.77$7.77$8.65$7.684.15 million shs$3.28 billion
03/28/2024$8.53$7.77
-8.86%		$8.65$7.684.15 million shs$3.28 billion
03/27/2024$8.40$8.53
+1.49%		$8.61$8.321.01 million shs$3.59 billion
03/26/2024$8.45$8.40
-0.53%		$8.64$8.38929,352 shs$3.54 billion
03/25/2024$8.40$8.45
+0.54%		$8.50$8.34616,474 shs$3.56 billion
03/22/2024$8.57$8.40
-1.98%		$8.63$8.36940,565 shs$3.54 billion
03/21/2024$8.65$8.57
-0.92%		$8.69$8.45957,445 shs$3.61 billion
03/20/2024$8.19$8.65
+5.68%		$8.73$8.181.81 million shs$3.65 billion
03/19/2024$8.12$8.19
+0.80%		$8.38$8.111.60 million shs$3.45 billion
03/18/2024$8.00$8.12
+1.50%		$8.18$7.861.72 million shs$3.42 billion
03/15/2024$7.56$8.00
+5.89%		$8.01$7.421.54 million shs$3.37 billion
03/14/2024$7.67$7.56
-1.50%		$7.65$7.43850,378 shs$3.18 billion
03/13/2024$7.52$7.67
+1.99%		$7.74$7.46972,177 shs$3.23 billion
03/12/2024$7.25$7.52
+3.72%		$7.59$7.161.75 million shs$3.17 billion
03/11/2024$7.41$7.25
-2.16%		$7.46$7.25853,576 shs$3.06 billion
03/08/2024$7.33$7.41
+1.09%		$7.42$7.241.91 million shs$3.12 billion

Related Companies:
This page (NYSE:AZUL) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companie...
Banyan Hill Publishing | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored