Azevedo & Travassos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1.450 | 1.450 | 1.310 | 1.350 | 27.000 | 19,440 |
| 2024-05-22 | 1.400 | 1.420 | 1.370 | 1.420 | 28.400 | 8,820 |
| 2024-05-21 | 1.370 | 1.430 | 1.370 | 1.400 | 28.000 | 7,595 |
| 2024-05-20 | 1.390 | 1.460 | 1.370 | 1.420 | 28.400 | 15,825 |
| 2024-05-17 | 1.350 | 1.390 | 1.340 | 1.380 | 27.600 | 12,645 |
| 2024-05-16 | 1.370 | 1.390 | 1.340 | 1.340 | 26.800 | 13,435 |
| 2024-05-15 | 1.380 | 1.420 | 1.370 | 1.370 | 27.400 | 9,630 |
| 2024-05-14 | 1.400 | 1.440 | 1.370 | 1.370 | 27.400 | 19,595 |
| 2024-05-13 | 1.360 | 1.410 | 1.360 | 1.400 | 28.000 | 11,765 |
| 2024-05-10 | 1.360 | 1.450 | 1.350 | 1.350 | 27.000 | 21,225 |
| 2024-05-09 | 1.350 | 1.380 | 1.340 | 1.360 | 27.200 | 9,235 |
| 2024-05-08 | 1.360 | 1.400 | 1.340 | 1.360 | 27.200 | 26,010 |
| 2024-05-07 | 1.460 | 1.480 | 1.380 | 1.410 | 28.200 | 23,380 |
| 2024-05-06 | 1.500 | 1.510 | 1.410 | 1.460 | 29.200 | 22,855 |
| 2024-05-03 | 1.350 | 1.490 | 1.350 | 1.490 | 29.800 | 44,130 |
| 2024-05-02 | 1.330 | 1.370 | 1.330 | 1.330 | 26.600 | 9,660 |
| 2024-04-30 | 1.370 | 1.370 | 1.320 | 1.320 | 26.400 | 13,475 |
| 2024-04-29 | 1.350 | 1.390 | 1.330 | 1.370 | 27.400 | 21,475 |
| 2024-04-26 | 1.350 | 1.400 | 1.320 | 1.330 | 26.600 | 21,455 |
| 2024-04-25 | 1.370 | 1.390 | 1.320 | 1.330 | 26.600 | 15,465 |
| 2024-04-24 | 1.500 | 1.500 | 1.330 | 1.330 | 26.600 | 42,075 |
| 2024-04-23 | 1.530 | 1.540 | 1.480 | 1.490 | 29.800 | 9,220 |
| 2024-04-22 | 1.470 | 1.530 | 1.440 | 1.530 | 30.600 | 18,235 |
| 2024-04-19 | 1.480 | 1.530 | 1.450 | 1.470 | 29.400 | 14,015 |
| 2024-04-18 | 1.530 | 1.560 | 1.450 | 1.450 | 29.000 | 21,085 |
| 2024-04-17 | 1.620 | 1.680 | 1.490 | 1.490 | 29.800 | 37,475 |
| 2024-04-16 | 1.570 | 1.690 | 1.520 | 1.610 | 32.200 | 28,080 |
| 2024-04-15 | 1.700 | 1.740 | 1.510 | 1.560 | 31.200 | 57,670 |
| 2024-04-12 | 1.800 | 1.860 | 1.670 | 1.690 | 33.800 | 52,625 |
| 2024-04-11 | 1.700 | 1.860 | 1.620 | 1.770 | 35.400 | 74,650 |
| 2024-04-10 | 1.620 | 1.860 | 1.580 | 1.750 | 35.000 | 84,485 |
| 2024-04-09 | 1.770 | 1.800 | 1.550 | 1.620 | 32.400 | 78,270 |
| 2024-04-08 | 1.530 | 1.800 | 1.530 | 1.730 | 34.600 | 70,265 |
| 2024-04-05 | 1.570 | 1.640 | 1.410 | 1.510 | 30.200 | 48,380 |
| 2024-04-04 | 1.390 | 1.640 | 1.360 | 1.560 | 31.200 | 116,875 |
| 2024-04-03 | 1.310 | 1.310 | 1.240 | 1.260 | 25.200 | 16,355 |
| 2024-04-02 | 1.360 | 1.400 | 1.250 | 1.280 | 25.600 | 30,235 |
| 2024-04-01 | 1.280 | 1.400 | 1.240 | 1.320 | 26.400 | 33,460 |
| 2024-03-28 | 1.290 | 1.330 | 1.200 | 1.310 | 26.200 | 38,015 |
| 2024-03-27 | 1.280 | 1.320 | 1.270 | 1.290 | 25.800 | 18,525 |
| 2024-03-26 | 1.350 | 1.380 | 1.280 | 1.300 | 26.000 | 24,605 |
| 2024-03-25 | 1.430 | 1.430 | 1.320 | 1.340 | 26.800 | 47,705 |
| 2024-03-22 | 1.340 | 1.470 | 1.310 | 1.430 | 28.600 | 37,995 |
| 2024-03-21 | 1.330 | 1.340 | 1.280 | 1.320 | 26.400 | 26,845 |
| 2024-03-20 | 1.290 | 1.340 | 1.280 | 1.330 | 26.600 | 21,405 |
| 2024-03-19 | 1.310 | 1.330 | 1.270 | 1.310 | 26.200 | 13,990 |
| 2024-03-18 | 1.330 | 1.330 | 1.290 | 1.300 | 26.000 | 7,995 |
| 2024-03-15 | 1.340 | 1.340 | 1.300 | 1.300 | 26.000 | 11,400 |
| 2024-03-14 | 1.350 | 1.360 | 1.310 | 1.330 | 26.600 | 12,450 |
| 2024-03-13 | 1.330 | 1.370 | 1.320 | 1.360 | 27.200 | 13,565 |
| 2024-03-12 | 1.330 | 1.370 | 1.330 | 1.350 | 27.000 | 16,480 |
| 2024-03-11 | 1.420 | 1.420 | 1.330 | 1.330 | 26.600 | 24,470 |
| 2024-03-08 | 1.410 | 1.450 | 1.390 | 1.430 | 28.600 | 20,545 |
| 2024-03-07 | 1.440 | 1.480 | 1.390 | 1.430 | 28.600 | 16,100 |
| 2024-03-06 | 1.370 | 1.490 | 1.370 | 1.460 | 29.200 | 29,705 |
| 2024-03-05 | 1.430 | 1.440 | 1.380 | 1.380 | 27.600 | 20,610 |
| 2024-03-04 | 1.510 | 1.510 | 1.420 | 1.440 | 28.800 | 22,555 |
| 2024-03-01 | 1.500 | 1.530 | 1.480 | 1.500 | 30.000 | 12,515 |
| 2024-02-29 | 1.500 | 1.550 | 1.480 | 1.500 | 30.000 | 22,840 |
| 2024-02-28 | 1.500 | 1.530 | 1.480 | 1.530 | 30.600 | 18,520 |
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.