Azevedo & Travassos S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	1.470	1.520	1.450	1.520	30.400	24,825
2024-02-26	1.510	1.520	1.450	1.470	29.400	20,985
2024-02-23	1.570	1.590	1.500	1.510	30.200	17,200
2024-02-22	1.540	1.590	1.540	1.570	31.400	18,835
2024-02-21	1.590	1.590	1.520	1.530	30.600	16,310
2024-02-20	1.610	1.660	1.570	1.590	31.800	21,025
2024-02-19	1.540	1.640	1.510	1.620	32.400	23,820
2024-02-16	1.550	1.550	1.510	1.530	30.600	16,720
2024-02-15	1.570	1.590	1.520	1.530	30.600	16,765
2024-02-14	1.560	1.570	1.530	1.570	31.400	8,165
2024-02-09	1.620	1.680	1.540	1.560	31.200	31,660
2024-02-08	1.590	1.620	1.500	1.600	32.000	23,575
2024-02-07	1.500	1.600	1.500	1.570	31.400	26,195
2024-02-06	1.490	1.520	1.470	1.480	29.600	15,100
2024-02-05	1.510	1.540	1.470	1.480	29.600	32,040
2024-02-02	1.540	1.560	1.500	1.500	30.000	18,705
2024-02-01	1.630	1.630	1.540	1.550	31.000	18,395
2024-01-31	1.560	1.680	1.560	1.590	31.800	20,115
2024-01-30	1.580	1.590	1.550	1.570	31.400	15,380
2024-01-29	1.630	1.630	1.560	1.570	31.400	10,250
2024-01-26	1.640	1.650	1.620	1.630	32.600	12,375
2024-01-25	1.660	1.680	1.610	1.630	32.600	16,115
2024-01-24	1.690	1.710	1.630	1.660	33.200	11,610
2024-01-23	1.570	1.680	1.510	1.670	33.400	31,775
2024-01-22	1.650	1.690	1.560	1.560	31.200	24,310
2024-01-19	1.640	1.680	1.550	1.640	32.800	34,965
2024-01-18	1.720	1.720	1.630	1.630	32.600	26,465
2024-01-17	1.750	1.760	1.680	1.690	33.800	33,190
2024-01-16	1.830	1.830	1.720	1.760	35.200	29,320
2024-01-15	1.850	1.890	1.800	1.820	36.400	18,940
2024-01-12	1.890	1.950	1.840	1.850	37.000	28,505
2024-01-11	1.950	1.950	1.860	1.880	37.600	29,815
2024-01-10	1.940	1.980	1.910	1.950	39.000	16,740
2024-01-09	1.990	2.020	1.930	1.950	39.000	30,660
2024-01-08	1.990	2.010	1.970	1.990	39.800	12,900
2024-01-05	1.950	2.030	1.950	1.990	39.800	15,715
2024-01-04	2.000	2.000	1.950	1.950	39.000	14,315
2024-01-03	1.950	2.010	1.910	1.990	39.800	24,005
2024-01-02	2.040	2.040	1.950	1.950	39.000	23,865
2023-12-28	2.050	2.100	2.000	2.040	40.800	28,180
2023-12-27	1.970	2.070	1.970	2.050	41.000	26,895
2023-12-26	2.010	2.020	1.950	1.970	39.400	29,965
2023-12-22	2.070	2.070	1.970	1.990	39.800	62,430
2023-12-21	2.110	2.110	2.050	2.050	41.000	29,050
2023-12-20	2.130	2.200	2.050	2.100	42.000	58,750
2023-12-19	2.180	2.190	2.090	2.110	42.200	43,840
2023-12-18	2.110	2.140	2.020	2.140	42.800	53,415
2023-12-15	2.130	2.130	2.060	2.060	41.200	36,290
2023-12-14	2.210	2.220	2.110	2.110	42.200	22,385
2023-12-13	2.110	2.210	2.080	2.210	44.200	29,185
2023-12-12	2.120	2.140	2.090	2.110	42.200	19,925
2023-12-11	2.160	2.190	2.110	2.130	42.600	19,855
2023-12-08	2.240	2.310	2.170	2.170	43.400	42,560
2023-12-07	2.060	2.230	2.060	2.230	44.600	40,625
2023-12-06	2.090	2.110	2.030	2.060	41.200	27,875
2023-12-05	2.020	2.080	2.000	2.080	41.600	23,845
2023-12-04	2.120	2.160	2.010	2.010	40.200	26,970
2023-12-01	2.070	2.130	2.050	2.130	42.600	37,655
2023-11-30	2.080	2.110	2.030	2.080	41.600	30,515
2023-11-29	2.070	2.130	2.050	2.090	41.800	41,640

← NewerPage 12 of 21 · 1,247 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.