NYSE:AZUL
Azul S.A. American Depositary Shares Stock Price (Quote)
$5.45
-0.0900 (-1.62%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.25 | $6.64 | Friday, 31st May 2024 AZUL stock ended at $5.45. This is 1.62% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 5.24% from a day low at $5.25 to a day high of $5.52. |
90 days | $5.16 | $8.73 | |
52 weeks | $5.16 | $13.87 |
Historical Azul S.A. American Depositary Shares (each representing three preferred shares) prices
Date | Open | High | Low | Close | Volume |
Jan 09, 2023 | $6.63 | $7.02 | $6.61 | $6.89 | 1 798 000 |
Jan 06, 2023 | $6.79 | $6.85 | $6.59 | $6.83 | 2 207 300 |
Jan 05, 2023 | $5.89 | $6.51 | $5.85 | $6.50 | 2 427 589 |
Jan 04, 2023 | $5.62 | $5.96 | $5.54 | $5.88 | 2 539 492 |
Jan 03, 2023 | $5.89 | $5.96 | $5.58 | $5.62 | 2 959 060 |
Dec 30, 2022 | $6.14 | $6.22 | $6.04 | $6.11 | 616 912 |
Dec 29, 2022 | $6.47 | $6.49 | $6.19 | $6.22 | 1 588 042 |
Dec 28, 2022 | $6.17 | $6.38 | $6.05 | $6.32 | 2 057 214 |
Dec 27, 2022 | $6.18 | $6.21 | $5.93 | $6.08 | 2 281 217 |
Dec 23, 2022 | $6.59 | $6.75 | $6.38 | $6.56 | 2 576 433 |
Dec 22, 2022 | $6.24 | $6.36 | $5.96 | $6.15 | 1 753 342 |
Dec 21, 2022 | $6.05 | $6.27 | $5.92 | $6.18 | 1 761 683 |
Dec 20, 2022 | $6.05 | $6.35 | $5.76 | $6.01 | 3 571 602 |
Dec 19, 2022 | $5.42 | $5.60 | $5.32 | $5.51 | 1 835 505 |
Dec 16, 2022 | $5.50 | $5.58 | $5.29 | $5.38 | 2 386 277 |
Dec 15, 2022 | $5.70 | $5.96 | $5.52 | $5.55 | 2 608 892 |
Dec 14, 2022 | $5.73 | $5.89 | $5.57 | $5.75 | 2 464 386 |
Dec 13, 2022 | $6.23 | $6.29 | $5.78 | $5.79 | 3 238 200 |
Dec 12, 2022 | $5.70 | $6.06 | $5.57 | $6.02 | 4 535 882 |
Dec 09, 2022 | $6.12 | $6.21 | $5.85 | $5.99 | 4 548 050 |
Dec 08, 2022 | $6.56 | $6.62 | $6.11 | $6.13 | 4 267 639 |
Dec 07, 2022 | $6.42 | $6.77 | $6.24 | $6.70 | 3 023 981 |
Dec 06, 2022 | $6.41 | $6.51 | $6.28 | $6.39 | 1 764 889 |
Dec 05, 2022 | $6.57 | $6.61 | $6.27 | $6.32 | 2 900 015 |
Dec 02, 2022 | $6.86 | $6.99 | $6.67 | $6.82 | 2 630 107 |
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.