Azul SA (AZUL)
5.80
-0.07
(-1.19%)
USD |
NYSE |
Apr 23, 16:00
5.97
+0.17
(+2.93%)
Pre-Market: 20:00
Azul Price: 5.80 for April 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | 5.82 | 5.95 | 5.755 | 5.80 | 980821.0 |
| Apr 22, 2024 | 5.81 | 5.97 | 5.735 | 5.87 | 1.501M |
| Apr 19, 2024 | 5.74 | 5.96 | 5.70 | 5.78 | 2.129M |
| Apr 18, 2024 | 5.77 | 6.239 | 5.57 | 5.80 | 5.430M |
| Apr 17, 2024 | 6.22 | 6.27 | 5.91 | 6.05 | 2.134M |
| Apr 16, 2024 | 5.90 | 6.12 | 5.66 | 6.04 | 4.382M |
| Apr 15, 2024 | 6.36 | 6.57 | 6.06 | 6.26 | 3.681M |
| Apr 12, 2024 | 7.10 | 7.14 | 6.41 | 6.57 | 4.771M |
| Apr 11, 2024 | 7.55 | 7.58 | 7.265 | 7.36 | 1.307M |
| Apr 10, 2024 | 7.86 | 7.91 | 7.48 | 7.53 | 1.987M |
| Apr 09, 2024 | 8.01 | 8.24 | 7.94 | 8.24 | 1.768M |
| Apr 08, 2024 | 7.67 | 8.08 | 7.67 | 7.95 | 1.811M |
| Apr 05, 2024 | 7.64 | 7.71 | 7.565 | 7.66 | 1.349M |
| Apr 04, 2024 | 7.62 | 8.05 | 7.61 | 7.65 | 2.811M |
| Apr 03, 2024 | 7.38 | 7.51 | 7.22 | 7.49 | 1.680M |
| Apr 02, 2024 | 7.62 | 7.73 | 7.44 | 7.47 | 1.386M |
| Apr 01, 2024 | 7.71 | 7.84 | 7.49 | 7.72 | 2.650M |
| Mar 28, 2024 | 8.53 | 8.65 | 7.68 | 7.77 | 4.146M |
| Mar 27, 2024 | 8.46 | 8.61 | 8.305 | 8.53 | 1.015M |
| Mar 26, 2024 | 8.43 | 8.64 | 8.38 | 8.40 | 929353.0 |
| Mar 25, 2024 | 8.45 | 8.52 | 8.335 | 8.45 | 616687.0 |
| Mar 22, 2024 | 8.52 | 8.63 | 8.355 | 8.40 | 941206.0 |
| Mar 21, 2024 | 8.60 | 8.695 | 8.449 | 8.58 | 957545.0 |
| Mar 20, 2024 | 8.21 | 8.73 | 8.18 | 8.65 | 1.807M |
| Mar 19, 2024 | 8.19 | 8.38 | 8.10 | 8.19 | 1.602M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.90
Minimum
Mar 02 2023
44.30
Maximum
Jan 28 2020
17.01
Average
13.03
Median
May 04 2022
Price Benchmarks
| Embraer SA | 24.28 |
| Gol Linhas Aereas Inteligentes SA | 0.61 |
| Weg SA | 7.47 |
| Localiza Rent A Car SA | 10.01 |
| Ambipar Emergency Response | 4.25 |
Price Related Metrics
| PS Ratio | 0.1883 |
| Price to Free Cash Flow | 3.353 |
| Earnings Yield | -47.67% |
| Market Cap | 671.95M |
| Operating PE Ratio | 1.860 |