Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Azul (AZUL) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free AZUL Stock Alerts
$5.91
+0.01 (+0.17%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Azul Stock Price Performance

5 Day
Performance
-6.04%
1 Month
Performance
+2.25%
3 Month
Performance
-21.41%
6 Month
Performance
-45.28%
Year-To-Date
Performance
-39.01%
1 Year
Performance
-29.64%
Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

AZUL Stock Chart for Monday, May, 20, 2024

AZUL Chart by TradingView

Azul Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
Shocking: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
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
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

Related Companies:
This page (NYSE:AZUL) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders