Azevedo & Travassos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	2.530	2.540	2.360	2.390	47.800	7,165
2022-09-13	2.580	2.600	2.470	2.470	49.400	6,790
2022-09-12	2.760	2.760	2.500	2.590	51.800	9,880
2022-09-09	2.800	2.820	2.690	2.690	53.800	7,905
2022-09-08	2.820	2.820	2.740	2.790	55.800	1,380
2022-09-06	2.710	2.780	2.690	2.780	55.600	1,790
2022-09-05	2.700	2.770	2.700	2.740	54.800	750
2022-09-02	2.700	2.730	2.670	2.710	54.200	765
2022-09-01	2.720	2.730	2.620	2.710	54.200	1,775
2022-08-31	2.760	2.760	2.650	2.700	54.000	2,140
2022-08-30	2.760	2.760	2.640	2.710	54.200	3,445
2022-08-29	2.810	2.870	2.690	2.690	53.800	5,330
2022-08-26	2.820	2.850	2.810	2.840	56.800	1,800
2022-08-25	2.890	2.940	2.840	2.840	56.800	4,730
2022-08-24	3.000	3.020	2.860	2.870	57.400	4,590
2022-08-23	3.080	3.080	2.930	2.930	58.600	3,065
2022-08-22	3.010	3.060	2.960	3.060	61.200	1,415
2022-08-19	3.170	3.170	2.980	3.030	60.600	6,670
2022-08-18	3.430	3.440	3.200	3.210	64.200	1,400
2022-08-17	3.440	3.440	3.300	3.400	68.000	525
2022-08-16	3.490	3.490	3.200	3.410	68.200	2,700
2022-08-15	3.400	3.500	3.310	3.480	69.600	3,950
2022-08-12	3.090	3.450	2.980	3.340	66.800	9,695
2022-08-11	3.060	3.130	3.000	3.050	61.000	1,890
2022-08-10	3.100	3.100	3.030	3.050	61.000	1,885
2022-08-09	3.250	3.250	3.030	3.030	60.600	1,625
2022-08-08	3.030	3.250	3.020	3.150	63.000	7,805
2022-08-05	2.990	3.010	2.940	3.000	60.000	2,430
2022-08-04	2.930	3.000	2.920	2.950	59.000	3,485
2022-08-03	2.980	2.990	2.900	2.900	58.000	1,905
2022-08-02	2.990	2.990	2.900	2.950	59.000	835
2022-08-01	2.970	3.020	2.940	2.990	59.800	665
2022-07-29	3.030	3.030	2.930	3.020	60.400	5,435
2022-07-28	3.030	3.040	2.960	2.970	59.400	2,140
2022-07-27	2.930	3.040	2.930	3.000	60.000	1,415
2022-07-26	2.940	2.970	2.860	2.970	59.400	920
2022-07-25	2.980	3.050	2.930	2.940	58.800	2,335
2022-07-22	3.070	3.070	2.920	2.920	58.400	2,025
2022-07-21	3.070	3.110	2.970	3.070	61.400	1,335
2022-07-20	2.990	3.200	2.990	3.070	61.400	17,380
2022-07-19	2.900	2.990	2.860	2.980	59.600	3,635
2022-07-18	2.860	3.050	2.800	2.870	57.400	3,995
2022-07-15	2.760	2.800	2.670	2.670	53.400	4,900
2022-07-14	2.860	2.870	2.720	2.720	54.400	2,990
2022-07-13	3.010	3.060	2.900	2.900	58.000	4,575
2022-07-12	3.370	3.410	2.990	3.000	60.000	18,850
2022-07-11	3.400	3.410	3.200	3.370	67.400	815
2022-07-08	3.420	3.450	3.230	3.410	68.200	2,220
2022-07-07	3.050	3.450	2.910	3.450	69.000	4,415
2022-07-06	2.930	3.000	2.910	2.970	59.400	2,535
2022-07-05	3.010	3.040	2.900	3.000	60.000	1,645
2022-07-04	3.080	3.080	2.870	3.000	60.000	1,415
2022-07-01	2.990	3.000	2.930	3.000	60.000	875
2022-06-30	3.070	3.070	2.870	2.990	59.800	3,090
2022-06-29	3.250	3.280	2.960	3.000	60.000	7,145
2022-06-28	3.250	3.350	3.020	3.200	64.000	2,460
2022-06-27	3.150	3.300	3.090	3.180	63.600	1,180
2022-06-24	3.140	3.140	3.000	3.090	61.800	1,550
2022-06-23	3.040	3.250	2.960	3.080	61.600	4,795
2022-06-22	2.950	3.040	2.800	3.030	60.600	5,260

← NewerPage 18 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.