Free Trial

Azul (AZUL) Stock Chart & Stock Price History

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free AZUL Stock Alerts
$5.58
-0.38 (-6.38%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Azul Stock Price Performance

5 Day
Performance
-6.45%
1 Month
Performance
-5.10%
3 Month
Performance
-23.77%
6 Month
Performance
-47.70%
Year-To-Date
Performance
-42.41%
1 Year
Performance
-41.94%
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 American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

AZUL Stock Chart for Wednesday, May, 29, 2024

AZUL Chart by TradingView

Azul Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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
03/07/2024$7.48$7.33
-2.01%		$7.51$7.31703,279 shs$3.09 billion
03/06/2024$7.47$7.48
+0.13%		$7.57$7.38823,047 shs$3.15 billion
03/05/2024$7.21$7.47
+3.61%		$7.69$7.431.66 million shs$3.15 billion
03/04/2024$7.42$7.21
-2.83%		$7.30$7.20760,047 shs$3.04 billion
03/01/2024$7.32$7.42
+1.37%		$7.45$7.15955,538 shs$3.13 billion
02/29/2024$7.43$7.32
-1.48%		$7.50$7.241.02 million shs$3.09 billion
02/28/2024$7.63$7.43
-2.62%		$7.60$7.371.65 million shs$3.13 billion

Related Companies:
This page (NYSE:AZUL) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company