Azevedo & Travassos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	2.710	2.870	2.630	2.670	53.400	98,570
2023-08-29	2.820	2.870	2.620	2.700	54.000	112,640
2023-08-28	3.200	3.250	2.810	2.840	56.800	84,045
2023-08-25	3.240	3.280	3.060	3.190	63.800	54,140
2023-08-24	3.340	3.540	3.110	3.200	64.000	96,995
2023-08-23	3.270	3.460	3.200	3.300	66.000	65,115
2023-08-22	3.240	3.300	3.010	3.270	65.400	57,385
2023-08-21	2.910	3.220	2.890	3.190	63.800	96,795
2023-08-18	2.800	2.970	2.720	2.910	58.200	72,235
2023-08-17	3.100	3.150	2.770	2.820	56.400	107,160
2023-08-16	2.530	3.100	2.490	2.930	58.600	171,075
2023-08-15	2.410	2.550	2.200	2.490	49.800	122,470
2023-08-14	2.160	2.370	2.150	2.280	45.600	48,895
2023-08-11	2.110	2.250	2.100	2.130	42.600	45,290
2023-08-10	2.130	2.220	2.060	2.090	41.800	29,560
2023-08-09	2.120	2.170	2.050	2.090	41.800	21,670
2023-08-08	2.090	2.160	2.040	2.110	42.200	15,110
2023-08-07	2.100	2.100	2.020	2.050	41.000	5,030
2023-08-04	2.050	2.140	2.040	2.070	41.400	8,635
2023-08-03	2.080	2.160	2.020	2.040	40.800	14,050
2023-08-02	2.110	2.200	2.060	2.060	41.200	25,840
2023-08-01	2.150	2.230	2.080	2.130	42.600	26,545
2023-07-31	1.950	2.180	1.930	2.150	43.000	42,800
2023-07-28	1.840	1.990	1.830	1.920	38.400	40,625
2023-07-27	1.850	1.890	1.800	1.810	36.200	19,290
2023-07-26	1.890	1.950	1.820	1.830	36.600	24,555
2023-07-25	1.900	1.940	1.830	1.880	37.600	20,480
2023-07-24	1.720	1.850	1.690	1.800	36.000	13,130
2023-07-21	1.690	1.720	1.660	1.710	34.200	9,775
2023-07-20	1.750	1.780	1.670	1.680	33.600	24,380
2023-07-19	1.760	1.810	1.700	1.740	34.800	18,685
2023-07-18	1.780	1.850	1.710	1.750	35.000	13,560
2023-07-17	1.720	1.850	1.720	1.800	36.000	16,875
2023-07-14	1.820	1.850	1.690	1.720	34.400	21,540
2023-07-13	1.820	1.880	1.800	1.820	36.400	10,890
2023-07-12	1.810	1.880	1.800	1.800	36.000	12,570
2023-07-11	1.920	1.940	1.750	1.780	35.600	43,790
2023-07-10	2.020	2.020	1.920	1.950	39.000	20,220
2023-07-07	2.020	2.080	2.000	2.050	41.000	24,240
2023-07-06	2.180	2.180	1.990	2.000	40.000	32,980
2023-07-05	2.220	2.300	2.140	2.170	43.400	33,090
2023-07-04	2.150	2.170	2.040	2.060	41.200	12,190
2023-07-03	2.030	2.120	2.000	2.090	41.800	17,465
2023-06-30	2.070	2.100	1.950	1.970	39.400	16,150
2023-06-29	2.070	2.170	1.980	2.000	40.000	31,755
2023-06-28	2.380	2.440	2.030	2.030	40.600	32,390
2023-06-27	2.560	2.690	2.140	2.400	48.000	51,920
2023-06-26	2.370	2.590	2.330	2.510	50.200	24,830
2023-06-23	2.160	2.450	2.050	2.330	46.600	45,705
2023-06-22	2.050	2.250	2.040	2.050	41.000	22,550
2023-06-21	1.790	1.960	1.780	1.940	38.800	18,555
2023-06-20	1.800	1.830	1.730	1.760	35.200	6,110
2023-06-19	1.800	1.840	1.720	1.800	36.000	16,260
2023-06-16	1.800	1.850	1.780	1.790	35.800	4,660
2023-06-15	1.870	1.870	1.790	1.850	37.000	2,945
2023-06-14	1.820	1.860	1.780	1.850	37.000	5,050
2023-06-13	1.900	1.960	1.790	1.790	35.800	4,445
2023-06-12	1.880	1.930	1.820	1.900	38.000	7,850
2023-06-09	1.740	1.870	1.740	1.850	37.000	10,210
2023-06-07	1.770	1.800	1.700	1.710	34.200	11,560

← NewerPage 14 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.