Free Trial

Azul (AZUL) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free AZUL Stock Alerts
$5.45
-0.09 (-1.62%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Azul Stock Price Performance

5 Day
Performance
-2.33%
1 Month
Performance
-7.86%
3 Month
Performance
-26.55%
6 Month
Performance
-47.60%
Year-To-Date
Performance
-43.76%
1 Year
Performance
-51.36%
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 The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

AZUL Stock Chart for Sunday, June, 2, 2024

AZUL Chart by TradingView

Azul Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NYSE:AZUL) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders