Free Trial

Azul (AZUL) Stock Chart & Stock Price History

→ Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad)
Free AZUL Stock Alerts
$6.33
-0.08 (-1.25%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Azul Stock Price Performance

5 Day
Performance
-0.94%
1 Month
Performance
-13.99%
3 Month
Performance
-13.99%
6 Month
Performance
-32.01%
Year-To-Date
Performance
-34.67%
1 Year
Performance
-19.05%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

AZUL Stock Chart for Saturday, May, 11, 2024

AZUL Chart by TradingView

Azul Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
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
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

Related Companies:
This page (NYSE:AZUL) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press