Azevedo & Travassos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.100 | 12.750 | 11.000 | 12.550 | 12.550 | 569,600 |
| 2026-10-15 | 10.990 | 11.240 | 10.600 | 10.900 | 10.900 | 413,200 |
| 2026-10-14 | 11.000 | 11.990 | 9.580 | 10.780 | 10.780 | 1,510,400 |
| 2026-10-13 | 10.120 | 12.460 | 10.120 | 10.950 | 10.950 | 1,400,100 |
| 2026-10-09 | 7.250 | 11.090 | 7.210 | 10.270 | 10.270 | 2,645,400 |
| 2026-10-08 | 7.150 | 7.260 | 6.980 | 7.190 | 7.190 | 404,800 |
| 2026-10-07 | 7.520 | 7.700 | 7.040 | 7.050 | 7.050 | 1,016,600 |
| 2026-10-06 | 6.990 | 7.680 | 6.800 | 7.480 | 7.480 | 1,621,100 |
| 2026-10-05 | 7.010 | 7.440 | 6.940 | 7.050 | 7.050 | 955,500 |
| 2026-10-02 | 6.770 | 7.010 | 6.770 | 6.840 | 6.840 | 239,400 |
| 2026-10-01 | 6.940 | 7.030 | 6.650 | 6.810 | 6.810 | 998,100 |
| 2026-09-30 | 7.180 | 7.440 | 6.800 | 6.890 | 6.890 | 649,900 |
| 2026-09-29 | 6.870 | 7.350 | 6.380 | 7.200 | 7.200 | 1,291,600 |
| 2026-09-28 | 7.130 | 7.300 | 6.580 | 6.660 | 6.660 | 614,900 |
| 2026-09-25 | 7.270 | 7.380 | 7.010 | 7.240 | 7.240 | 567,800 |
| 2026-09-24 | 7.520 | 7.570 | 7.110 | 7.190 | 7.190 | 368,200 |
| 2026-09-23 | 7.490 | 7.540 | 7.180 | 7.310 | 7.310 | 715,500 |
| 2026-09-22 | 8.100 | 8.600 | 7.200 | 7.200 | 7.200 | 823,300 |
| 2026-09-21 | 7.200 | 8.280 | 7.130 | 8.100 | 8.100 | 1,053,500 |
| 2026-09-18 | 7.500 | 7.680 | 7.010 | 7.340 | 7.340 | 555,100 |
| 2026-09-17 | 7.220 | 7.980 | 6.700 | 7.830 | 7.830 | 1,102,900 |
| 2026-09-16 | 7.870 | 8.090 | 7.100 | 7.210 | 7.210 | 852,600 |
| 2026-09-15 | 8.670 | 9.100 | 7.810 | 7.930 | 7.930 | 1,024,100 |
| 2026-09-14 | 6.850 | 9.150 | 6.620 | 8.250 | 8.250 | 2,173,900 |
| 2026-09-11 | 7.000 | 7.180 | 6.400 | 6.920 | 6.920 | 839,300 |
| 2026-09-10 | 7.300 | 7.300 | 6.180 | 6.840 | 6.840 | 981,100 |
| 2026-09-09 | 8.600 | 9.000 | 6.880 | 7.320 | 7.320 | 1,208,400 |
| 2026-09-08 | 8.380 | 9.210 | 8.320 | 8.350 | 8.350 | 1,152,300 |
| 2026-09-04 | 8.800 | 9.450 | 8.300 | 8.390 | 8.390 | 1,075,800 |
| 2026-09-03 | 6.690 | 9.140 | 6.380 | 9.000 | 9.000 | 2,181,500 |
| 2026-09-02 | 7.000 | 7.490 | 6.220 | 6.640 | 6.640 | 1,501,000 |
| 2026-09-01 | 5.990 | 6.900 | 5.760 | 6.800 | 6.800 | 1,558,400 |
| 2026-08-31 | 3.990 | 6.610 | 3.930 | 5.450 | 5.450 | 2,381,000 |
| 2026-08-28 | 8.050 | 9.340 | 4.110 | 4.110 | 4.110 | 2,436,500 |
| 2026-08-27 | 14.420 | 15.000 | 8.120 | 8.210 | 8.210 | 1,687,500 |
| 2026-08-26 | 12.750 | 14.460 | 10.500 | 14.420 | 14.420 | 2,987,400 |
| 2026-08-25 | 10.700 | 12.960 | 9.380 | 12.740 | 12.740 | 2,296,400 |
| 2026-08-24 | 8.280 | 10.240 | 8.280 | 10.150 | 10.150 | 2,166,400 |
| 2026-08-21 | 6.700 | 8.570 | 6.500 | 8.340 | 8.340 | 1,565,800 |
| 2026-08-20 | 6.150 | 7.030 | 6.050 | 6.510 | 6.510 | 1,750,500 |
| 2026-08-19 | 5.100 | 6.100 | 5.100 | 5.900 | 5.900 | 1,714,000 |
| 2026-08-18 | 5.440 | 5.740 | 4.700 | 4.760 | 4.760 | 2,085,100 |
| 2026-08-17 | 4.480 | 5.390 | 4.480 | 5.250 | 5.250 | 1,551,300 |
| 2026-08-14 | 3.880 | 4.550 | 3.880 | 4.350 | 4.350 | 1,007,500 |
| 2026-08-13 | 3.350 | 4.020 | 3.320 | 3.880 | 3.880 | 623,300 |
| 2026-08-12 | 3.780 | 3.880 | 3.270 | 3.270 | 3.270 | 520,100 |
| 2026-08-11 | 3.890 | 4.000 | 3.520 | 3.670 | 3.670 | 634,000 |
| 2026-08-10 | 3.740 | 4.140 | 3.370 | 3.890 | 3.890 | 1,153,000 |
| 2026-08-07 | 3.660 | 3.750 | 2.730 | 3.700 | 3.700 | 1,810,700 |
| 2026-08-06 | 4.500 | 4.680 | 3.610 | 3.700 | 3.700 | 824,600 |
| 2026-08-05 | 5.130 | 5.690 | 4.610 | 4.810 | 4.810 | 1,495,900 |
| 2026-08-04 | 4.840 | 5.230 | 4.070 | 5.200 | 5.200 | 1,907,200 |
| 2026-08-03 | 4.560 | 4.960 | 4.130 | 4.740 | 4.740 | 2,056,000 |
| 2026-07-31 | 4.100 | 4.590 | 4.100 | 4.500 | 4.500 | 1,444,900 |
| 2026-07-30 | 3.110 | 4.010 | 3.110 | 3.900 | 3.900 | 1,864,100 |
| 2026-07-29 | 2.790 | 3.130 | 2.790 | 3.090 | 3.090 | 1,168,700 |
| 2026-07-28 | 2.570 | 2.820 | 2.540 | 2.790 | 2.790 | 1,365,800 |
| 2026-07-27 | 2.510 | 2.640 | 2.490 | 2.580 | 2.580 | 1,189,500 |
| 2026-07-24 | 2.440 | 2.650 | 2.250 | 2.500 | 2.500 | 1,732,500 |
| 2026-07-23 | 1.910 | 2.440 | 1.870 | 2.380 | 2.380 | 1,568,200 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.