NYSE:AZUL
Azul S.A. American Depositary Shares Stock Price (Quote)
$6.28
-0.110 (-1.72%)
At Close: May 15, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.16 | $6.64 | Wednesday, 15th May 2024 AZUL stock ended at $6.28. This is 1.72% less than the trading day before Tuesday, 14th May 2024. During the day the stock fluctuated 2.63% from a day low at $6.27 to a day high of $6.43. |
90 days | $5.16 | $8.73 | |
52 weeks | $5.16 | $13.87 |
Date | Open | High | Low | Close | Volume |
May 15, 2024 | $6.42 | $6.43 | $6.27 | $6.28 | 1 278 548 |
May 14, 2024 | $6.62 | $6.64 | $6.34 | $6.39 | 1 845 226 |
May 13, 2024 | $6.51 | $6.62 | $6.46 | $6.47 | 1 842 825 |
May 10, 2024 | $6.45 | $6.52 | $6.29 | $6.33 | 1 355 711 |
May 09, 2024 | $6.07 | $6.41 | $5.99 | $6.41 | 1 864 622 |
May 08, 2024 | $6.30 | $6.47 | $6.29 | $6.44 | 707 614 |
May 07, 2024 | $6.56 | $6.61 | $6.41 | $6.42 | 1 224 003 |
May 06, 2024 | $6.39 | $6.52 | $6.36 | $6.39 | 1 214 132 |
May 03, 2024 | $6.35 | $6.47 | $6.28 | $6.42 | 2 371 626 |
May 02, 2024 | $5.88 | $5.97 | $5.79 | $5.91 | 971 876 |
May 01, 2024 | $5.55 | $5.83 | $5.54 | $5.71 | 830 622 |
Apr 30, 2024 | $5.73 | $5.84 | $5.58 | $5.60 | 964 614 |
Apr 29, 2024 | $5.94 | $5.97 | $5.83 | $5.87 | 1 875 187 |
Apr 26, 2024 | $5.53 | $5.77 | $5.50 | $5.68 | 2 119 174 |
Apr 25, 2024 | $5.21 | $5.48 | $5.16 | $5.38 | 3 425 920 |
Apr 24, 2024 | $5.81 | $5.81 | $5.58 | $5.59 | 1 737 520 |
Apr 23, 2024 | $5.82 | $5.95 | $5.76 | $5.80 | 980 821 |
Apr 22, 2024 | $5.81 | $5.97 | $5.74 | $5.87 | 1 488 315 |
Apr 19, 2024 | $5.74 | $5.95 | $5.70 | $5.78 | 2 128 419 |
Apr 18, 2024 | $5.77 | $6.24 | $5.57 | $5.80 | 5 418 110 |
Apr 17, 2024 | $6.22 | $6.27 | $5.91 | $6.05 | 2 126 703 |
Apr 16, 2024 | $5.90 | $6.12 | $5.66 | $6.04 | 4 378 249 |
Apr 15, 2024 | $6.36 | $6.57 | $6.06 | $6.26 | 3 543 270 |
Apr 12, 2024 | $7.10 | $7.14 | $6.41 | $6.57 | 4 764 616 |
Apr 11, 2024 | $7.55 | $7.58 | $7.27 | $7.36 | 1 285 806 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AZUL stock historical prices to predict future price movements?
Trend Analysis: Examine the AZUL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AZUL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.