Azevedo & Travassos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 1.400 | 1.510 | 1.360 | 1.450 | 29.000 | 44,630 |
| 2024-08-15 | 1.390 | 1.450 | 1.330 | 1.390 | 27.800 | 29,795 |
| 2024-08-14 | 1.500 | 1.500 | 1.390 | 1.410 | 28.200 | 30,550 |
| 2024-08-13 | 1.520 | 1.520 | 1.480 | 1.500 | 30.000 | 13,165 |
| 2024-08-12 | 1.530 | 1.580 | 1.490 | 1.520 | 30.400 | 26,150 |
| 2024-08-09 | 1.550 | 1.580 | 1.510 | 1.530 | 30.600 | 24,625 |
| 2024-08-08 | 1.470 | 1.540 | 1.470 | 1.530 | 30.600 | 12,755 |
| 2024-08-07 | 1.450 | 1.500 | 1.450 | 1.470 | 29.400 | 27,950 |
| 2024-08-06 | 1.430 | 1.480 | 1.410 | 1.430 | 28.600 | 13,080 |
| 2024-08-05 | 1.380 | 1.460 | 1.350 | 1.430 | 28.600 | 14,615 |
| 2024-08-02 | 1.380 | 1.450 | 1.370 | 1.450 | 29.000 | 20,630 |
| 2024-08-01 | 1.450 | 1.490 | 1.350 | 1.360 | 27.200 | 20,135 |
| 2024-07-31 | 1.380 | 1.480 | 1.380 | 1.440 | 28.800 | 26,880 |
| 2024-07-30 | 1.390 | 1.390 | 1.320 | 1.370 | 27.400 | 26,575 |
| 2024-07-29 | 1.430 | 1.450 | 1.340 | 1.380 | 27.600 | 34,915 |
| 2024-07-26 | 1.470 | 1.510 | 1.430 | 1.430 | 28.600 | 28,435 |
| 2024-07-25 | 1.520 | 1.550 | 1.450 | 1.460 | 29.200 | 50,725 |
| 2024-07-24 | 1.640 | 1.660 | 1.520 | 1.550 | 31.000 | 46,915 |
| 2024-07-23 | 1.570 | 1.680 | 1.560 | 1.620 | 32.400 | 23,760 |
| 2024-07-22 | 1.610 | 1.640 | 1.570 | 1.570 | 31.400 | 31,785 |
| 2024-07-19 | 1.600 | 1.640 | 1.580 | 1.590 | 31.800 | 24,440 |
| 2024-07-18 | 1.650 | 1.660 | 1.550 | 1.600 | 32.000 | 55,750 |
| 2024-07-17 | 1.780 | 1.800 | 1.640 | 1.650 | 33.000 | 35,925 |
| 2024-07-16 | 1.890 | 1.920 | 1.730 | 1.760 | 35.200 | 80,025 |
| 2024-07-15 | 1.700 | 1.890 | 1.650 | 1.860 | 37.200 | 77,545 |
| 2024-07-12 | 1.600 | 1.730 | 1.570 | 1.690 | 33.800 | 43,175 |
| 2024-07-11 | 1.620 | 1.630 | 1.580 | 1.600 | 32.000 | 14,465 |
| 2024-07-10 | 1.580 | 1.670 | 1.550 | 1.600 | 32.000 | 46,130 |
| 2024-07-09 | 1.580 | 1.600 | 1.540 | 1.560 | 31.200 | 36,410 |
| 2024-07-08 | 1.600 | 1.630 | 1.550 | 1.570 | 31.400 | 25,750 |
| 2024-07-05 | 1.600 | 1.640 | 1.540 | 1.620 | 32.400 | 25,965 |
| 2024-07-04 | 1.650 | 1.680 | 1.560 | 1.580 | 31.600 | 57,685 |
| 2024-07-03 | 1.540 | 1.580 | 1.530 | 1.550 | 31.000 | 19,560 |
| 2024-07-02 | 1.530 | 1.570 | 1.490 | 1.530 | 30.600 | 31,050 |
| 2024-07-01 | 1.580 | 1.610 | 1.520 | 1.550 | 31.000 | 26,875 |
| 2024-06-28 | 1.690 | 1.730 | 1.550 | 1.580 | 31.600 | 59,215 |
| 2024-06-27 | 1.560 | 1.590 | 1.510 | 1.550 | 31.000 | 25,310 |
| 2024-06-26 | 1.680 | 1.740 | 1.480 | 1.520 | 30.400 | 59,275 |
| 2024-06-25 | 1.640 | 1.820 | 1.590 | 1.710 | 34.200 | 82,035 |
| 2024-06-24 | 1.530 | 1.630 | 1.490 | 1.600 | 32.000 | 69,735 |
| 2024-06-21 | 1.380 | 1.510 | 1.380 | 1.420 | 28.400 | 18,495 |
| 2024-06-20 | 1.530 | 1.630 | 1.360 | 1.370 | 27.400 | 40,720 |
| 2024-06-19 | 1.350 | 1.570 | 1.340 | 1.490 | 29.800 | 45,540 |
| 2024-06-18 | 1.280 | 1.380 | 1.240 | 1.320 | 26.400 | 52,950 |
| 2024-06-17 | 1.260 | 1.280 | 1.210 | 1.220 | 24.400 | 24,095 |
| 2024-06-14 | 1.260 | 1.300 | 1.260 | 1.280 | 25.600 | 12,360 |
| 2024-06-13 | 1.310 | 1.310 | 1.260 | 1.270 | 25.400 | 9,315 |
| 2024-06-12 | 1.270 | 1.320 | 1.260 | 1.290 | 25.800 | 18,645 |
| 2024-06-11 | 1.220 | 1.290 | 1.220 | 1.270 | 25.400 | 13,675 |
| 2024-06-10 | 1.230 | 1.270 | 1.220 | 1.250 | 25.000 | 15,220 |
| 2024-06-07 | 1.220 | 1.280 | 1.180 | 1.230 | 24.600 | 21,875 |
| 2024-06-06 | 1.200 | 1.270 | 1.200 | 1.230 | 24.600 | 13,630 |
| 2024-06-05 | 1.180 | 1.290 | 1.170 | 1.180 | 23.600 | 22,045 |
| 2024-06-04 | 1.210 | 1.210 | 1.160 | 1.170 | 23.400 | 26,720 |
| 2024-06-03 | 1.250 | 1.270 | 1.200 | 1.200 | 24.000 | 26,645 |
| 2024-05-31 | 1.280 | 1.320 | 1.220 | 1.240 | 24.800 | 30,745 |
| 2024-05-29 | 1.240 | 1.340 | 1.200 | 1.300 | 26.000 | 27,795 |
| 2024-05-28 | 1.280 | 1.290 | 1.210 | 1.220 | 24.400 | 21,520 |
| 2024-05-27 | 1.350 | 1.350 | 1.260 | 1.260 | 25.200 | 24,145 |
| 2024-05-24 | 1.360 | 1.410 | 1.320 | 1.320 | 26.400 | 22,110 |
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.