Azevedo & Travassos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	1.650	1.760	1.650	1.670	33.400	16,900
2023-06-05	1.630	1.650	1.570	1.630	32.600	3,055
2023-06-02	1.700	1.790	1.630	1.630	32.600	12,125
2023-06-01	1.640	1.720	1.520	1.690	33.800	14,605
2023-05-31	1.720	1.720	1.560	1.630	32.600	14,595
2023-05-30	1.580	1.690	1.540	1.620	32.400	13,735
2023-05-29	1.520	1.650	1.500	1.540	30.800	19,590
2023-05-26	1.420	1.500	1.390	1.480	29.600	6,155
2023-05-25	1.370	1.420	1.350	1.410	28.200	5,545
2023-05-24	1.390	1.390	1.360	1.370	27.400	990
2023-05-23	1.380	1.410	1.380	1.390	27.800	1,820
2023-05-22	1.410	1.410	1.360	1.380	27.600	4,320
2023-05-19	1.390	1.420	1.360	1.400	28.000	2,810
2023-05-18	1.390	1.430	1.370	1.390	27.800	2,280
2023-05-17	1.380	1.380	1.350	1.370	27.400	1,390
2023-05-16	1.490	1.490	1.320	1.360	27.200	9,300
2023-05-15	1.520	1.540	1.440	1.490	29.800	3,105
2023-05-12	1.480	1.510	1.450	1.480	29.600	2,975
2023-05-11	1.550	1.600	1.410	1.480	29.600	16,020
2023-05-10	1.370	1.590	1.370	1.460	29.200	15,945
2023-05-09	1.350	1.400	1.350	1.350	27.000	6,570
2023-05-08	1.350	1.400	1.330	1.360	27.200	2,170
2023-05-05	1.260	1.330	1.260	1.330	26.600	5,730
2023-05-04	1.310	1.310	1.250	1.250	25.000	4,050
2023-05-03	1.260	1.330	1.250	1.300	26.000	2,345
2023-05-02	1.280	1.290	1.250	1.280	25.600	2,300
2023-04-28	1.280	1.300	1.260	1.280	25.600	1,105
2023-04-27	1.280	1.310	1.270	1.270	25.400	1,535
2023-04-26	1.370	1.370	1.240	1.280	25.600	9,615
2023-04-25	1.350	1.390	1.320	1.340	26.800	3,235
2023-04-24	1.370	1.380	1.330	1.350	27.000	610
2023-04-20	1.350	1.360	1.300	1.360	27.200	910
2023-04-19	1.390	1.390	1.310	1.330	26.600	4,455
2023-04-18	1.490	1.490	1.380	1.380	27.600	4,475
2023-04-17	1.430	1.500	1.400	1.450	29.000	1,775
2023-04-14	1.450	1.450	1.400	1.430	28.600	1,260
2023-04-13	1.430	1.480	1.300	1.440	28.800	37,410
2023-04-12	1.370	1.490	1.370	1.410	28.200	6,735
2023-04-11	1.340	1.390	1.310	1.370	27.400	6,240
2023-04-10	1.330	1.360	1.250	1.300	26.000	2,795
2023-04-06	1.350	1.390	1.320	1.330	26.600	1,120
2023-04-05	1.320	1.370	1.320	1.350	27.000	1,575
2023-04-04	1.450	1.450	1.310	1.340	26.800	5,375
2023-04-03	1.540	1.540	1.390	1.410	28.200	8,570
2023-03-31	1.530	1.540	1.500	1.510	30.200	500
2023-03-30	1.500	1.540	1.480	1.500	30.000	1,755
2023-03-29	1.490	1.530	1.460	1.460	29.200	1,195
2023-03-28	1.540	1.540	1.460	1.500	30.000	1,240
2023-03-27	1.470	1.600	1.450	1.500	30.000	5,430
2023-03-24	1.410	1.490	1.400	1.440	28.800	1,005
2023-03-23	1.570	1.570	1.340	1.360	27.200	9,820
2023-03-22	1.550	1.550	1.500	1.540	30.800	760
2023-03-21	1.580	1.610	1.550	1.550	31.000	1,070
2023-03-20	1.620	1.690	1.570	1.590	31.800	3,645
2023-03-17	1.600	1.660	1.550	1.650	33.000	4,105
2023-03-16	1.530	1.600	1.530	1.590	31.800	2,435
2023-03-15	1.550	1.600	1.530	1.560	31.200	1,930
2023-03-14	1.550	1.640	1.510	1.550	31.000	9,425
2023-03-13	1.550	1.550	1.490	1.540	30.800	1,145
2023-03-10	1.600	1.600	1.530	1.550	31.000	750

← NewerPage 15 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.