Azevedo & Travassos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	1.500	1.510	1.380	1.450	29.000	1,375
2022-12-09	1.520	1.520	1.480	1.500	30.000	825
2022-12-08	1.540	1.590	1.430	1.460	29.200	4,640
2022-12-07	1.580	1.580	1.510	1.580	31.600	2,480
2022-12-06	1.580	1.610	1.530	1.530	30.600	1,420
2022-12-05	1.640	1.650	1.570	1.570	31.400	1,390
2022-12-02	1.650	1.670	1.600	1.650	33.000	4,435
2022-12-01	1.650	1.650	1.590	1.640	32.800	1,970
2022-11-30	1.700	1.750	1.620	1.650	33.000	3,560
2022-11-29	1.680	1.810	1.590	1.650	33.000	6,830
2022-11-28	1.650	1.690	1.600	1.610	32.200	6,355
2022-11-25	1.820	1.820	1.630	1.650	33.000	7,430
2022-11-24	1.680	1.820	1.680	1.790	35.800	1,745
2022-11-23	1.650	1.700	1.610	1.700	34.000	1,605
2022-11-22	1.580	1.690	1.550	1.640	32.800	3,495
2022-11-21	1.540	1.580	1.520	1.580	31.600	4,490
2022-11-18	1.650	1.670	1.520	1.530	30.600	4,340
2022-11-17	1.610	1.620	1.500	1.560	31.200	14,005
2022-11-16	1.840	1.850	1.680	1.680	33.600	5,465
2022-11-14	1.850	1.920	1.820	1.880	37.600	2,445
2022-11-11	1.840	1.900	1.770	1.850	37.000	3,845
2022-11-10	2.020	2.020	1.760	1.800	36.000	9,895
2022-11-09	2.010	2.060	1.960	1.970	39.400	3,360
2022-11-08	2.020	2.040	2.000	2.030	40.600	4,615
2022-11-07	2.140	2.140	2.040	2.050	41.000	2,380
2022-11-04	2.200	2.210	2.100	2.110	42.200	4,445
2022-11-03	2.050	2.150	2.020	2.120	42.400	8,805
2022-11-01	2.060	2.100	2.010	2.020	40.400	5,250
2022-10-31	2.070	2.140	1.970	2.020	40.400	7,580
2022-10-28	2.080	2.080	2.000	2.080	41.600	4,135
2022-10-27	2.080	2.130	1.950	2.050	41.000	7,345
2022-10-26	2.050	2.080	2.040	2.050	41.000	2,145
2022-10-25	2.180	2.200	2.050	2.060	41.200	11,915
2022-10-24	2.230	2.250	2.160	2.160	43.200	5,225
2022-10-21	2.230	2.310	2.130	2.280	45.600	2,860
2022-10-20	2.310	2.310	2.230	2.240	44.800	4,865
2022-10-19	2.350	2.370	2.270	2.300	46.000	2,825
2022-10-18	2.440	2.470	2.310	2.350	47.000	5,550
2022-10-17	2.480	2.540	2.350	2.430	48.600	6,070
2022-10-14	2.580	2.580	2.390	2.400	48.000	6,620
2022-10-13	2.260	2.570	2.250	2.470	49.400	10,200
2022-10-11	2.300	2.370	2.250	2.270	45.400	7,330
2022-10-10	2.330	2.350	2.260	2.280	45.600	2,010
2022-10-07	2.320	2.530	2.290	2.290	45.800	8,655
2022-10-06	2.220	2.350	2.220	2.320	46.400	6,780
2022-10-05	2.320	2.320	2.190	2.220	44.400	5,920
2022-10-04	2.210	2.330	2.190	2.300	46.000	7,375
2022-10-03	2.170	2.310	2.090	2.210	44.200	10,645
2022-09-30	2.080	2.170	2.000	2.100	42.000	5,295
2022-09-29	2.140	2.140	2.020	2.090	41.800	5,805
2022-09-28	2.080	2.130	2.060	2.100	42.000	3,190
2022-09-27	2.150	2.170	2.060	2.080	41.600	5,495
2022-09-26	2.270	2.370	2.130	2.140	42.800	9,220
2022-09-23	2.300	2.330	2.230	2.270	45.400	2,650
2022-09-22	2.330	2.370	2.300	2.310	46.200	2,295
2022-09-21	2.450	2.530	2.320	2.330	46.600	4,035
2022-09-20	2.390	2.470	2.390	2.420	48.400	1,760
2022-09-19	2.290	2.610	2.260	2.430	48.600	12,080
2022-09-16	2.360	2.410	2.190	2.230	44.600	25,685
2022-09-15	2.370	2.450	2.360	2.400	48.000	7,475

← NewerPage 17 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.