AZUL

Azul S.A. ADR

$26.38 0.41 (1.58%)
16:37 EDT AZUL Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -59.37
Market Cap:       2.96B
EPS:       -0.444297
Volume:       257,234
Day's Range:       26.10 - 26.61
52wk Range:       15.55 - 34.09
Previous Close:       25.65
Historical Data for AZUL
Date Open High Low Volume Close Change %
05/01/19 25.98 26.20 25.58 466,640 25.65 -0.31   -1.19%
04/30/19 25.55 26.10 25.34 398,084 25.96 0.43   1.68%
04/29/19 25.79 25.95 25.50 456,009 25.53 0.08   0.31%
04/26/19 25.25 25.84 25.13 319,300 25.45 0.32   1.27%
04/25/19 25.20 25.59 24.81 635,176 25.13 -0.11   -0.44%
04/24/19 25.70 25.91 24.91 499,202 25.24 -0.82   -3.15%
04/23/19 26.02 26.48 25.85 665,065 26.06 0.29   1.13%
04/22/19 25.67 26.06 25.31 687,270 25.77 -0.11   -0.43%
04/18/19 24.60 26.23 24.28 1,080,700 25.88 1.70   7.03%
04/17/19 25.40 25.55 23.74 915,873 24.18 -1.22   -4.80%
04/16/19 25.40 25.60 25.24 511,761 25.40 -0.05   -0.20%
04/15/19 25.87 25.95 25.33 606,064 25.45 -0.54   -2.08%
04/12/19 26.80 27.24 25.66 526,500 25.99 -1.11   -4.10%
04/11/19 27.77 27.86 27.06 741,707 27.10 -1.00   -3.56%
04/10/19 28.38 28.43 27.94 456,212 28.10 0.32   1.15%
04/09/19 27.67 28.09 27.27 833,568 27.78 -0.38   -1.35%
04/08/19 28.76 28.76 28.07 465,319 28.16 -0.87   -3.00%
04/05/19 29.54 29.65 29.01 296,400 29.03 -1.04   -3.46%
04/04/19 30.00 30.30 29.60 551,158 30.07 -0.22   -0.73%
04/03/19 29.58 30.58 29.55 963,685 30.29 0.31   1.03%
04/02/19 29.95 30.05 29.56 226,183 29.98 -0.03   -0.10%
04/01/19 29.64 30.06 29.54 442,122 30.01 0.80   2.74%
03/29/19 28.58 29.26 28.52 416,100 29.21 0.90   3.18%
03/28/19 27.60 28.51 27.30 875,505 28.31 -0.20   -0.70%
03/27/19 29.65 29.83 28.32 816,613 28.51 -2.13   -6.95%
03/26/19 30.54 30.90 29.88 665,428 30.64 0.14   0.46%
03/25/19 29.87 31.11 29.85 427,533 30.50 0.26   0.86%
03/22/19 31.23 31.41 30.14 499,800 30.24 -2.05   -6.35%
03/21/19 33.05 33.13 31.06 445,528 32.29 -0.42   -1.28%
03/20/19 33.38 33.38 32.14 632,997 32.71 -0.51   -1.54%
03/19/19 33.26 34.09 33.14 446,163 33.22 0.05   0.15%
03/18/19 32.21 33.33 32.11 361,079 33.17 0.95   2.95%
03/15/19 32.19 32.74 32.16 337,600 32.22 0.32   1.00%
03/14/19 32.24 32.67 31.69 511,671 31.90 0.20   0.63%
03/13/19 31.12 31.76 30.89 419,145 31.70 0.33   1.05%
03/12/19 30.99 31.91 30.94 1,194,162 31.37 0.60   1.95%
03/11/19 30.94 31.18 30.49 843,897 30.77 2.12   7.40%
03/08/19 27.93 28.73 27.77 454,500 28.65 0.54   1.92%
03/07/19 28.68 28.71 27.84 317,880 28.11 -0.58   -2.02%
03/06/19 29.48 29.87 28.45 454,290 28.69 -0.76   -2.58%
03/05/19 29.13 29.69 28.92 355,301 29.45 0.44   1.52%
03/04/19 28.93 29.24 28.58 121,328 29.01 0.06   0.21%
03/01/19 29.16 29.37 28.81 435,100 28.95 -0.82   -2.75%
02/28/19 29.94 30.37 29.57 322,937 29.77 -0.65   -2.14%
02/27/19 30.42 30.57 30.34 143,480 30.42 -0.33   -1.07%
02/26/19 30.31 30.90 30.18 198,092 30.75 0.36   1.18%
02/25/19 30.60 30.91 30.38 321,287 30.39 0.29   0.96%
02/22/19 29.90 30.24 29.69 550,100 30.10 0.41   1.38%
02/21/19 29.93 30.06 29.50 444,252 29.69 -0.76   -2.50%
02/20/19 30.97 31.27 30.35 405,451 30.45 -0.50   -1.62%
02/19/19 30.98 31.81 30.40 594,219 30.95 0.00   0.00%
02/15/19 30.65 31.17 30.25 358,300 30.95 0.11   0.36%
02/14/19 29.73 31.11 29.54 465,321 30.84 0.38   1.25%
02/13/19 30.56 30.71 30.21 292,858 30.46 -0.36   -1.17%
02/12/19 29.88 31.24 29.87 912,628 30.82 1.24   4.19%
02/11/19 29.97 29.98 29.22 264,989 29.58 -0.08   -0.27%
02/08/19 29.14 29.76 28.66 343,300 29.66 0.22   0.75%
02/07/19 29.93 29.99 28.84 370,620 29.44 -0.60   -2.00%
02/06/19 30.59 30.72 29.97 320,252 30.04 -1.54   -4.88%
02/05/19 31.76 31.84 31.14 609,579 31.58 0.61   1.97%
02/04/19 30.99 31.21 30.66 950,526 30.97 0.65   2.14%
02/01/19 30.27 30.49 29.97 617,600 30.32 0.07   0.23%
01/31/19 30.18 30.41 29.90 1,377,384 30.25 1.26   4.35%
01/30/19 28.58 29.22 28.29 424,937 28.99 1.15   4.13%
01/29/19 28.23 28.26 27.61 401,348 27.84 -0.32   -1.14%
01/28/19 28.13 28.31 27.69 404,866 28.16 -0.54   -1.88%
01/25/19 28.75 29.48 28.50 357,300 28.70 0.20   0.70%
01/24/19 28.50 29.03 28.34 308,271 28.50 -0.04   -0.14%
01/23/19 28.23 28.61 27.79 312,323 28.54 0.79   2.85%
01/22/19 28.64 28.78 27.60 309,023 27.75 -1.38   -4.74%
01/18/19 29.81 29.92 28.99 445,200 29.13 -0.35   -1.19%
01/17/19 29.29 29.78 28.85 542,951 29.48 0.26   0.89%
01/16/19 29.68 29.70 29.20 334,176 29.22 -0.46   -1.55%
01/15/19 30.05 30.23 29.65 735,586 29.68 -0.55   -1.82%
01/14/19 30.26 30.60 30.08 974,645 30.23 0.27   0.90%
01/11/19 29.40 30.00 29.02 1,630,600 29.96 1.20   4.17%
01/10/19 28.92 29.29 28.58 967,752 28.76 0.56   1.99%
01/09/19 28.31 28.53 28.19 445,854 28.20 0.41   1.48%
01/08/19 28.49 28.51 27.61 986,223 27.79 -0.25   -0.89%
01/07/19 28.91 28.96 28.00 535,066 28.04 -0.95   -3.28%
01/04/19 28.68 29.31 28.44 393,400 28.99 0.22   0.76%
01/03/19 29.00 29.06 28.57 627,046 28.77 0.06   0.21%
01/02/19 27.78 28.83 27.76 525,347 28.71 1.02   3.68%
12/31/18 27.44 27.92 27.32 223,600 27.69 0.40   1.47%
12/28/18 26.94 27.34 26.72 364,400 27.29 0.34   1.26%
12/27/18 26.31 27.07 26.01 314,659 26.95 0.03   0.11%
12/26/18 26.71 26.95 25.86 339,686 26.92 0.59   2.24%
12/24/18 25.96 26.53 25.96 113,100 26.33 0.07   0.27%
12/21/18 26.54 26.96 26.17 697,800 26.26 0.23   0.88%
12/20/18 25.86 26.40 25.52 925,965 26.03 1.22   4.92%
12/19/18 25.47 25.70 24.29 668,055 24.81 -0.41   -1.63%
12/18/18 24.95 25.52 24.86 460,920 25.22 0.77   3.15%
12/17/18 25.51 25.51 24.33 408,544 24.45 -1.25   -4.86%
12/14/18 25.82 26.07 25.47 413,600 25.70 -0.31   -1.19%
12/13/18 25.69 26.36 25.40 470,190 26.01 0.04   0.15%
12/12/18 25.74 26.15 25.61 700,442 25.97 0.71   2.81%
12/11/18 24.00 25.40 23.55 941,657 25.26 1.79   7.63%
12/10/18 23.53 24.06 23.31 783,661 23.47 -0.50   -2.09%
12/07/18 24.93 24.93 23.82 490,700 23.97 -1.33   -5.26%
12/06/18 24.80 25.39 24.32 875,956 25.30 0.51   2.06%
12/04/18 25.46 25.78 24.25 783,900 24.79 -0.82   -3.20%
12/03/18 26.62 26.73 25.61 579,242 25.61 -1.38   -5.11%
11/30/18 26.40 27.03 26.36 624,700 26.99 0.54   2.04%
11/29/18 26.67 26.81 26.30 816,265 26.45 -0.29   -1.08%
11/28/18 26.39 26.92 25.64 477,318 26.74 0.86   3.32%
11/27/18 25.69 26.07 25.39 1,061,087 25.88 0.71   2.82%
11/26/18 27.04 27.06 25.12 1,084,885 25.17 -2.35   -8.54%
11/23/18 28.06 28.17 27.44 444,400 27.52 0.05   0.18%
11/21/18 0.00 27.47 27.47 0 27.47 0.72   2.69%
11/20/18 26.92 27.12 26.35 486,384 26.75 -0.60   -2.19%
11/19/18 27.54 27.54 26.96 480,615 27.35 -0.35   -1.26%
11/16/18 26.98 27.86 26.69 675,300 27.70 0.69   2.55%
11/15/18 25.94 27.07 25.94 518,793 27.01 0.84   3.21%
11/14/18 26.36 26.55 25.39 1,838,732 26.17 0.28   1.08%
11/13/18 25.61 25.95 25.48 879,826 25.89 0.09   0.35%
11/12/18 25.60 26.10 25.36 567,495 25.80 0.30   1.18%
11/09/18 25.06 25.74 24.74 1,073,500 25.50 1.04   4.25%
11/08/18 24.55 24.77 23.87 1,061,286 24.46 -0.54   -2.16%
11/07/18 25.37 25.45 24.53 1,019,096 25.00 -0.29   -1.15%
11/06/18 25.74 25.92 25.03 1,312,697 25.29 -0.34   -1.33%
11/05/18 26.10 26.50 25.50 2,191,271 25.63 0.31   1.22%
11/02/18 25.14 25.90 24.69 813,700 25.32 0.09   0.36%
11/01/18 24.56 25.62 23.94 2,447,727 25.23 0.85   3.49%
10/31/18 25.23 25.41 23.46 2,391,230 24.38 -0.54   -2.17%
10/30/18 23.16 24.94 23.12 1,667,694 24.92 1.87   8.11%
10/29/18 25.05 25.24 22.68 2,344,021 23.05 -0.75   -3.15%
10/26/18 22.57 23.86 22.34 2,013,300 23.80 1.30   5.78%
10/25/18 22.48 22.86 21.91 1,864,445 22.50 0.49   2.23%
10/24/18 23.35 23.40 22.00 1,348,491 22.01 -1.18   -5.09%
10/23/18 23.01 23.20 22.43 1,387,825 23.19 0.00   0.00%
10/22/18 23.07 23.79 22.60 1,707,256 23.19 0.85   3.80%
10/19/18 23.11 23.31 22.10 830,400 22.34 -0.30   -1.33%
10/18/18 23.13 23.48 22.44 1,488,633 22.64 -0.02   -0.09%
10/17/18 22.14 22.81 21.46 1,411,581 22.66 0.80   3.66%
10/16/18 22.37 22.70 21.52 1,582,511 21.86 0.46   2.15%
10/15/18 21.46 21.86 21.21 791,735 21.40 0.61   2.93%
10/12/18 21.37 21.37 20.54 787,200 20.79 0.24   1.17%
10/11/18 21.74 21.79 20.53 1,093,746 20.55 -0.51   -2.42%
10/10/18 22.16 22.16 21.06 1,150,421 21.06 -1.66   -7.31%
10/09/18 22.57 23.23 21.86 1,817,417 22.72 0.77   3.51%
10/08/18 21.23 22.51 20.56 5,012,709 21.95 2.73   14.20%
10/05/18 19.53 19.61 18.76 948,200 19.22 0.29   1.53%
10/04/18 18.58 19.16 18.42 657,166 18.93 0.13   0.69%
10/03/18 19.80 19.92 18.71 1,726,731 18.80 0.77   4.27%
10/02/18 17.93 18.48 17.56 980,137 18.03 1.07   6.31%
10/01/18 17.56 17.62 16.86 504,701 16.96 -0.83   -4.67%
09/28/18 17.95 18.15 17.51 458,300 17.79 -0.47   -2.57%
09/27/18 17.86 18.43 17.74 893,782 18.26 0.59   3.34%
09/26/18 17.64 17.90 17.38 518,005 17.67 0.31   1.79%
09/25/18 16.92 17.51 16.78 835,239 17.36 -0.07   -0.40%
09/24/18 18.60 18.60 17.30 562,134 17.43 -1.07   -5.78%
09/21/18 18.02 18.56 17.95 818,400 18.50 0.52   2.89%
09/20/18 17.69 18.11 17.46 1,020,045 17.98 0.69   3.99%
09/19/18 16.89 17.48 16.75 1,062,211 17.29 0.23   1.35%
09/18/18 17.03 17.25 16.56 1,447,748 17.06 -0.01   -0.06%
09/17/18 16.35 17.20 16.30 478,785 17.07 0.78   4.79%
09/14/18 15.90 16.42 15.80 1,614,600 16.29 0.44   2.78%
09/13/18 15.75 15.87 15.60 671,312 15.85 -0.10   -0.63%
09/12/18 16.13 16.23 15.84 644,548 15.95 0.08   0.50%
09/11/18 16.04 16.13 15.77 1,084,930 15.87 -0.97   -5.76%
09/10/18 17.27 17.38 16.63 677,178 16.84 -0.43   -2.49%
09/07/18 16.56 17.42 16.50 608,400 17.27 0.71   4.29%
09/06/18 16.28 16.67 16.00 1,009,092 16.56 0.43   2.67%
09/05/18 16.06 16.31 15.91 784,607 16.13 0.04   0.25%
09/04/18 16.49 16.50 16.00 667,805 16.09 -0.73   -4.34%
08/31/18 0.00 16.82 16.82 0 16.82 0.79   4.93%
08/30/18 16.24 16.34 15.81 1,260,727 16.03 -0.54   -3.26%
08/29/18 16.54 16.73 16.25 852,555 16.57 0.17   1.04%
08/28/18 16.45 16.48 16.10 489,413 16.40 -0.18   -1.09%
08/27/18 16.22 16.79 16.17 1,627,415 16.58 0.49   3.05%
08/24/18 16.42 16.51 15.99 649,500 16.09 -0.03   -0.19%
08/23/18 16.50 16.70 16.04 1,917,782 16.12 -0.38   -2.30%
08/22/18 17.03 17.04 16.19 2,794,364 16.50 -1.22   -6.88%
08/21/18 18.41 18.48 17.58 922,315 17.72 -0.83   -4.47%
08/20/18 18.65 18.96 18.38 663,181 18.55 -0.18   -0.96%
08/17/18 18.85 19.01 18.47 862,000 18.73 -0.38   -1.99%
08/16/18 18.94 19.30 18.68 691,814 19.11 0.49   2.63%
08/15/18 18.39 18.74 18.22 427,311 18.62 -0.10   -0.53%
08/14/18 18.24 18.74 18.24 397,272 18.72 0.62   3.43%
08/13/18 17.49 18.26 17.35 772,687 18.10 0.35   1.97%
08/10/18 18.18 18.26 17.34 1,599,300 17.75 -1.15   -6.08%
08/09/18 18.65 19.34 18.54 1,337,709 18.90 0.42   2.27%
08/08/18 19.47 19.61 18.41 469,034 18.48 -0.84   -4.35%
08/07/18 19.81 19.97 19.07 432,956 19.32 -0.20   -1.02%
08/06/18 20.00 20.00 19.28 631,729 19.52 -0.37   -1.86%
08/03/18 19.26 20.20 18.99 718,700 19.89 0.95   5.02%
08/02/18 18.62 19.12 18.34 562,541 18.94 0.06   0.32%
08/01/18 19.06 19.17 18.66 597,438 18.88 -0.27   -1.41%
07/31/18 19.08 19.30 18.88 592,204 19.15 -0.42   -2.15%
07/30/18 20.31 20.38 19.45 772,606 19.57 -0.71   -3.50%
07/27/18 20.77 20.77 20.08 991,500 20.28 -0.01   -0.05%
07/26/18 20.55 20.65 20.05 963,455 20.29 -0.45   -2.17%
07/25/18 20.21 20.87 20.17 1,400,160 20.74 0.93   4.69%
07/24/18 19.97 20.20 19.77 1,071,368 19.81 0.34   1.75%
07/23/18 19.03 19.48 18.66 782,972 19.47 0.35   1.83%
07/20/18 19.72 20.09 19.01 1,985,025 19.12 0.65   3.52%
07/19/18 17.97 18.60 17.71 770,691 18.47 -0.14   -0.75%
07/18/18 18.76 18.92 18.30 1,356,239 18.61 0.15   0.81%
07/17/18 17.92 18.57 17.79 1,497,188 18.46 0.83   4.71%
07/16/18 17.68 17.89 17.55 1,248,621 17.63 0.55   3.22%
07/13/18 17.04 17.16 16.80 709,511 17.08 0.24   1.43%
07/12/18 16.50 17.02 16.29 1,041,220 16.84 0.69   4.27%
07/11/18 16.24 16.43 16.06 781,922 16.15 -0.14   -0.86%
07/10/18 16.35 16.41 15.95 1,711,020 16.29 -0.11   -0.67%
07/09/18 16.22 16.45 15.90 931,522 16.40 0.27   1.67%
07/06/18 15.55 16.34 15.55 831,652 16.13 0.48   3.07%
07/05/18 16.05 16.05 15.61 802,794 15.65 -0.35   -2.19%
07/03/18 0.00 16.00 16.00 0 16.00 0.21   1.33%
07/02/18 16.09 16.09 15.60 1,021,134 15.79 -0.57   -3.48%
06/29/18 16.81 16.83 16.26 1,686,035 16.36 -0.34   -2.04%
06/28/18 17.56 17.56 16.16 7,371,203 16.70 0.19   1.15%
06/27/18 17.03 17.08 16.37 2,159,652 16.51 -0.80   -4.62%
06/26/18 17.63 17.71 17.17 368,887 17.31 -0.23   -1.31%
06/25/18 17.60 17.62 17.04 488,552 17.54 -0.26   -1.46%
06/22/18 17.91 17.96 17.59 595,894 17.80 -0.01   -0.06%
06/21/18 18.32 18.36 17.60 974,336 17.81 -0.64   -3.47%
06/20/18 19.13 19.24 18.37 386,144 18.45 -0.07   -0.38%
06/19/18 17.90 18.72 17.67 1,183,027 18.52 0.49   2.72%
06/18/18 18.04 18.33 17.80 513,398 18.03 -0.43   -2.33%
06/15/18 0.00 18.67 18.06 654,836 18.46 -0.39   -2.07%
06/14/18 19.33 19.41 18.58 808,518 18.85 -0.44   -2.28%
06/13/18 19.40 19.49 18.88 570,697 19.29 -0.07   -0.36%
06/12/18 19.47 19.67 19.17 623,468 19.36 -0.14   -0.72%
06/11/18 19.26 19.89 19.17 1,000,428 19.50 0.69   3.67%
06/08/18 18.69 19.28 17.79 1,954,332 18.81 1.01   5.67%
06/07/18 18.48 18.57 17.19 2,499,403 17.80 -1.39   -7.24%
06/06/18 0.00 0.00 18.70 2,175,595 19.19 -0.87   -4.34%
06/05/18 21.37 21.37 19.93 824,621 20.06 -1.55   -7.17%
06/04/18 21.51 21.80 21.33 588,154 21.61 0.50   2.37%
06/01/18 21.46 21.75 20.87 674,301 21.11 -0.27   -1.26%
05/31/18 21.82 21.84 21.26 405,193 21.38 -0.11   -0.51%
05/30/18 21.91 21.91 20.91 1,086,773 21.49 -0.19   -0.88%
05/29/18 22.02 22.48 21.64 715,023 21.68 -1.40   -6.07%
05/25/18 0.00 23.08 23.08 0 23.08 0.67   2.99%
05/24/18 22.26 22.76 22.10 1,161,594 22.41 -0.48   -2.10%
05/23/18 23.17 23.27 22.50 875,090 22.89 -0.61   -2.60%
05/22/18 22.70 23.60 22.70 1,597,100 23.50 1.21   5.43%
05/21/18 21.71 22.31 21.57 1,323,385 22.29 1.04   4.89%
05/18/18 20.38 21.29 19.71 2,642,028 21.25 0.36   1.72%
05/17/18 21.79 21.97 20.81 1,421,887 20.89 -1.46   -6.53%
05/16/18 22.81 22.93 22.18 711,045 22.35 -0.47   -2.06%
05/15/18 22.45 23.57 22.44 2,302,842 22.82 -1.43   -5.90%
05/14/18 25.47 25.69 24.01 554,185 24.25 -1.11   -4.38%
05/11/18 26.71 27.11 25.10 663,931 25.36 -1.50   -5.58%
05/10/18 26.61 27.35 25.62 1,204,616 26.86 1.15   4.47%
05/09/18 27.58 27.58 25.08 1,404,763 25.71 -1.83   -6.64%
05/08/18 27.75 27.78 27.23 493,110 27.54 -0.06   -0.22%
05/07/18 28.20 28.36 27.53 365,810 27.60 -1.05   -3.66%
05/04/18 28.41 28.98 28.19 672,287 28.65 -0.01   -0.03%
05/03/18 30.13 30.19 28.60 615,857 28.66 -1.50   -4.97%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!