Free Trial

Azul (AZUL) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free AZUL Stock Alerts
$5.60
-0.27 (-4.60%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Azul Stock Price Performance

5 Day
Performance
-1.41%
1 Month
Performance
-27.32%
3 Month
Performance
-30.48%
6 Month
Performance
-28.11%
Year-To-Date
Performance
-42.21%
1 Year
Performance
-16.67%
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 True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

AZUL Stock Chart for Wednesday, May, 1, 2024

AZUL Chart by TradingView

Azul Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
02/27/2024$7.05$7.63
+8.30%		$7.67$7.352.10 million shs$3.22 billion
02/26/2024$7.03$7.05
+0.21%		$7.18$7.01906,538 shs$2.97 billion
02/23/2024$7.24$7.03
-2.83%		$7.17$7.031.10 million shs$2.96 billion
02/22/2024$7.20$7.24
+0.49%		$7.46$7.241.11 million shs$3.05 billion
02/21/2024$7.52$7.20
-4.26%		$7.38$7.16929,661 shs$3.04 billion
02/20/2024$7.38$7.52
+1.90%		$7.54$7.31975,207 shs$3.17 billion
02/19/2024$7.38$7.38$7.41$7.16999,900 shs$3.11 billion
02/16/2024$7.37$7.38
+0.20%		$7.41$7.16995,558 shs$3.11 billion
02/15/2024$7.34$7.37
+0.34%		$7.54$7.28819,113 shs$3.10 billion
02/14/2024$7.18$7.34
+2.23%		$7.45$7.191.27 million shs$3.09 billion
02/13/2024$7.53$7.18
-4.65%		$7.50$7.081.58 million shs$3.03 billion
02/12/2024$7.36$7.53
+2.31%		$7.69$7.33742,811 shs$3.17 billion
02/09/2024$7.43$7.36
-0.94%		$7.46$7.27942,688 shs$3.10 billion
02/08/2024$7.87$7.43
-5.65%		$7.60$7.232.11 million shs$3.13 billion
02/07/2024$8.12$7.87
-3.02%		$8.01$7.79739,255 shs$3.32 billion
02/06/2024$7.76$8.12
+4.64%		$8.22$7.90911,074 shs$3.42 billion
02/05/2024$8.25$7.76
-6.00%		$8.15$7.691.32 million shs$3.27 billion
02/02/2024$8.06$8.25
+2.42%		$8.29$8.11812,527 shs$3.48 billion
02/01/2024$8.12$8.06
-0.80%		$8.09$7.801.61 million shs$3.40 billion
01/31/2024$8.01$8.12
+1.44%		$8.47$8.121.35 million shs$3.42 billion
01/30/2024$8.42$8.01
-4.93%		$8.39$7.992.06 million shs$3.37 billion

Related Companies:
This page (NYSE:AZUL) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
#1 election stock
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Biden out June 13; Kamala won’t replace him?
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders