Azevedo & Travassos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	1.600	1.670	1.560	1.570	31.400	6,850
2023-03-08	1.500	1.670	1.500	1.670	33.400	7,275
2023-03-07	1.540	1.550	1.480	1.500	30.000	3,825
2023-03-06	1.420	1.540	1.420	1.540	30.800	4,440
2023-03-03	1.420	1.440	1.380	1.440	28.800	3,070
2023-03-02	1.420	1.440	1.380	1.420	28.400	1,845
2023-03-01	1.560	1.560	1.380	1.380	27.600	8,635
2023-02-28	1.570	1.600	1.530	1.550	31.000	3,665
2023-02-27	1.590	1.590	1.540	1.540	30.800	13,020
2023-02-24	1.590	1.610	1.510	1.570	31.400	12,515
2023-02-23	1.670	1.680	1.590	1.590	31.800	4,895
2023-02-22	1.600	1.670	1.590	1.660	33.200	2,650
2023-02-17	1.620	1.640	1.590	1.620	32.400	3,855
2023-02-16	1.640	1.640	1.520	1.610	32.200	4,245
2023-02-15	1.600	1.670	1.560	1.600	32.000	7,130
2023-02-14	1.620	1.620	1.490	1.580	31.600	8,470
2023-02-13	1.770	1.770	1.540	1.580	31.600	13,090
2023-02-10	1.740	1.790	1.680	1.720	34.400	4,400
2023-02-09	1.850	1.900	1.720	1.720	34.400	6,275
2023-02-08	1.930	1.930	1.720	1.760	35.200	19,475
2023-02-07	2.080	2.090	1.890	1.890	37.800	2,825
2023-02-06	2.160	2.160	1.960	2.020	40.400	6,755
2023-02-03	2.150	2.190	2.040	2.140	42.800	2,500
2023-02-02	2.160	2.230	1.990	2.150	43.000	12,855
2023-02-01	2.190	2.390	2.070	2.150	43.000	18,440
2023-01-31	2.120	2.240	2.000	2.180	43.600	11,950
2023-01-30	1.760	2.150	1.760	2.130	42.600	27,500
2023-01-27	1.810	1.810	1.730	1.730	34.600	6,110
2023-01-26	1.790	1.820	1.720	1.820	36.400	4,215
2023-01-25	1.740	1.800	1.720	1.780	35.600	2,445
2023-01-24	1.690	1.720	1.680	1.710	34.200	1,935
2023-01-23	1.780	1.820	1.680	1.690	33.800	3,965
2023-01-20	1.640	1.740	1.590	1.730	34.600	6,465
2023-01-19	1.670	1.670	1.560	1.600	32.000	5,315
2023-01-18	1.660	1.700	1.630	1.640	32.800	4,895
2023-01-17	1.770	1.780	1.630	1.630	32.600	11,495
2023-01-16	1.780	1.780	1.650	1.770	35.400	8,305
2023-01-13	1.760	1.810	1.720	1.720	34.400	3,245
2023-01-12	1.820	1.830	1.740	1.820	36.400	3,965
2023-01-11	1.810	1.840	1.660	1.820	36.400	11,400
2023-01-10	1.750	1.830	1.750	1.790	35.800	4,625
2023-01-09	1.690	1.750	1.560	1.720	34.400	8,975
2023-01-06	1.850	1.850	1.670	1.700	34.000	15,985
2023-01-05	1.570	1.820	1.530	1.800	36.000	18,430
2023-01-04	1.510	1.600	1.460	1.500	30.000	4,440
2023-01-03	1.540	1.560	1.430	1.460	29.200	3,620
2023-01-02	1.470	1.500	1.350	1.500	30.000	6,735
2022-12-29	1.470	1.500	1.440	1.450	29.000	2,080
2022-12-28	1.480	1.540	1.440	1.460	29.200	4,220
2022-12-27	1.600	1.650	1.450	1.450	29.000	7,105
2022-12-26	1.420	1.750	1.420	1.560	31.200	21,730
2022-12-23	1.370	1.420	1.340	1.370	27.400	5,810
2022-12-22	1.420	1.430	1.280	1.360	27.200	6,200
2022-12-21	1.430	1.450	1.340	1.360	27.200	3,260
2022-12-20	1.340	1.380	1.250	1.320	26.400	10,500
2022-12-19	1.300	1.380	1.270	1.310	26.200	4,560
2022-12-16	1.440	1.440	1.300	1.340	26.800	5,735
2022-12-15	1.490	1.490	1.380	1.430	28.600	3,460
2022-12-14	1.390	1.470	1.350	1.460	29.200	4,540
2022-12-13	1.410	1.470	1.360	1.450	29.000	4,470

← NewerPage 16 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.