Azevedo & Travassos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	2.130	2.150	2.020	2.030	40.600	52,715
2023-11-27	2.210	2.210	2.120	2.130	42.600	24,075
2023-11-24	2.160	2.270	2.130	2.200	44.000	39,050
2023-11-23	2.140	2.190	2.110	2.160	43.200	24,480
2023-11-22	2.130	2.200	2.080	2.140	42.800	46,955
2023-11-21	2.240	2.270	2.090	2.110	42.200	48,450
2023-11-20	2.160	2.350	2.160	2.250	45.000	75,825
2023-11-17	2.060	2.260	2.060	2.140	42.800	113,415
2023-11-16	2.000	2.080	1.930	2.010	40.200	61,775
2023-11-14	1.960	2.130	1.960	2.100	42.000	34,870
2023-11-13	1.950	2.000	1.950	1.980	39.600	17,175
2023-11-10	1.940	2.030	1.940	1.970	39.400	25,450
2023-11-09	1.970	2.000	1.930	1.950	39.000	14,285
2023-11-08	1.960	2.040	1.940	1.990	39.800	19,150
2023-11-07	1.870	2.000	1.870	1.960	39.200	19,105
2023-11-06	1.950	2.030	1.890	1.890	37.800	27,910
2023-11-03	1.900	1.960	1.860	1.950	39.000	25,560
2023-11-01	1.910	1.940	1.840	1.840	36.800	27,535
2023-10-31	1.890	1.960	1.820	1.900	38.000	44,815
2023-10-30	1.990	2.010	1.850	1.880	37.600	31,335
2023-10-27	2.040	2.040	1.930	1.970	39.400	27,600
2023-10-26	1.990	2.030	1.960	2.000	40.000	25,005
2023-10-25	2.060	2.070	1.960	1.960	39.200	22,485
2023-10-24	2.100	2.100	1.980	2.070	41.400	30,370
2023-10-23	1.970	2.090	1.950	2.040	40.800	37,745
2023-10-20	1.970	2.040	1.950	1.970	39.400	43,945
2023-10-19	2.050	2.130	1.950	1.960	39.200	61,155
2023-10-18	2.310	2.340	2.020	2.050	41.000	70,680
2023-10-17	2.450	2.480	2.330	2.330	46.600	29,555
2023-10-16	2.510	2.530	2.440	2.470	49.400	32,805
2023-10-13	2.430	2.500	2.330	2.480	49.600	38,055
2023-10-11	2.490	2.540	2.400	2.430	48.600	46,660
2023-10-10	2.550	2.600	2.480	2.500	50.000	71,400
2023-10-09	2.570	2.610	2.430	2.500	50.000	74,785
2023-10-06	2.550	2.680	2.480	2.570	51.400	65,315
2023-10-05	2.370	2.590	2.300	2.590	51.800	83,245
2023-10-04	2.340	2.460	2.280	2.370	47.400	66,290
2023-10-03	2.500	2.570	2.300	2.330	46.600	53,730
2023-10-02	2.540	2.600	2.470	2.530	50.600	55,655
2023-09-29	2.590	2.660	2.470	2.500	50.000	76,440
2023-09-28	2.610	2.790	2.530	2.560	51.200	150,130
2023-09-27	2.180	2.530	2.130	2.530	50.600	126,925
2023-09-26	2.390	2.390	2.050	2.140	42.800	108,390
2023-09-25	1.800	2.150	1.790	2.090	41.800	83,850
2023-09-22	1.900	1.940	1.800	1.810	36.200	25,460
2023-09-21	1.930	1.950	1.860	1.880	37.600	23,365
2023-09-20	1.970	2.040	1.920	1.930	38.600	42,790
2023-09-19	2.070	2.070	1.940	1.970	39.400	33,460
2023-09-18	2.050	2.130	2.010	2.050	41.000	31,165
2023-09-15	2.100	2.130	2.030	2.070	41.400	15,370
2023-09-14	2.300	2.320	2.110	2.120	42.400	49,400
2023-09-13	2.210	2.310	2.160	2.250	45.000	35,830
2023-09-12	2.180	2.230	2.130	2.190	43.800	54,490
2023-09-11	2.330	2.370	2.190	2.210	44.200	43,165
2023-09-08	2.330	2.380	2.290	2.340	46.800	20,155
2023-09-06	2.470	2.480	2.320	2.380	47.600	49,895
2023-09-05	2.490	2.530	2.370	2.470	49.400	54,790
2023-09-04	2.640	2.640	2.400	2.500	50.000	89,490
2023-09-01	2.620	2.820	2.580	2.720	54.400	68,860
2023-08-31	2.680	2.740	2.540	2.580	51.600	48,070

← NewerPage 13 of 21 · 1,250 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.