Azevedo & Travassos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 3.000 | 3.000 | 2.840 | 2.970 | 59.400 | 950 |
| 2022-06-20 | 3.030 | 3.240 | 2.900 | 2.900 | 58.000 | 695 |
| 2022-06-17 | 3.290 | 3.290 | 2.970 | 3.010 | 60.200 | 3,540 |
| 2022-06-15 | 3.200 | 3.300 | 3.080 | 3.250 | 65.000 | 355 |
| 2022-06-14 | 3.280 | 3.300 | 3.090 | 3.220 | 64.400 | 1,680 |
| 2022-06-13 | 3.220 | 3.360 | 3.090 | 3.210 | 64.200 | 1,455 |
| 2022-06-10 | 3.300 | 3.490 | 3.170 | 3.240 | 64.800 | 3,510 |
| 2022-06-09 | 3.450 | 3.450 | 3.260 | 3.260 | 65.200 | 430 |
| 2022-06-08 | 3.430 | 3.430 | 3.210 | 3.380 | 67.600 | 1,310 |
| 2022-06-07 | 3.360 | 3.440 | 3.340 | 3.440 | 68.800 | 685 |
| 2022-06-06 | 3.580 | 3.610 | 3.360 | 3.360 | 67.200 | 1,100 |
| 2022-06-03 | 3.680 | 3.750 | 3.620 | 3.720 | 74.400 | 945 |
| 2022-06-02 | 3.610 | 3.750 | 3.610 | 3.670 | 73.400 | 1,760 |
| 2022-06-01 | 3.600 | 3.700 | 3.560 | 3.570 | 71.400 | 780 |
| 2022-05-31 | 3.650 | 3.750 | 3.630 | 3.650 | 73.000 | 340 |
| 2022-05-30 | 3.900 | 3.900 | 3.610 | 3.610 | 72.200 | 735 |
| 2022-05-27 | 3.580 | 3.800 | 3.450 | 3.750 | 75.000 | 3,935 |
| 2022-05-26 | 3.640 | 3.640 | 3.530 | 3.570 | 71.400 | 315 |
| 2022-05-25 | 3.550 | 3.560 | 3.500 | 3.500 | 70.000 | 580 |
| 2022-05-24 | 3.650 | 3.650 | 3.460 | 3.500 | 70.000 | 1,045 |
| 2022-05-23 | 3.630 | 3.700 | 3.570 | 3.570 | 71.400 | 1,900 |
| 2022-05-20 | 3.800 | 3.800 | 3.650 | 3.660 | 73.200 | 655 |
| 2022-05-19 | 3.740 | 3.770 | 3.600 | 3.770 | 75.400 | 265 |
| 2022-05-18 | 3.690 | 3.850 | 3.560 | 3.650 | 73.000 | 450 |
| 2022-05-17 | 3.900 | 3.940 | 3.660 | 3.700 | 74.000 | 3,040 |
| 2022-05-16 | 3.580 | 3.910 | 3.430 | 3.860 | 77.200 | 8,325 |
| 2022-05-13 | 3.510 | 3.610 | 3.390 | 3.520 | 70.400 | 2,285 |
| 2022-05-12 | 3.000 | 3.620 | 3.000 | 3.510 | 70.200 | 4,660 |
| 2022-05-11 | 3.110 | 3.150 | 2.970 | 3.000 | 60.000 | 1,985 |
| 2022-05-10 | 3.050 | 3.260 | 3.030 | 3.030 | 60.600 | 2,470 |
| 2022-05-09 | 3.170 | 3.450 | 3.020 | 3.080 | 61.600 | 4,275 |
| 2022-05-06 | 3.650 | 3.690 | 3.300 | 3.330 | 66.600 | 2,150 |
| 2022-05-05 | 3.500 | 3.800 | 3.410 | 3.620 | 72.400 | 2,605 |
| 2022-05-04 | 3.590 | 3.690 | 3.450 | 3.680 | 73.600 | 3,605 |
| 2022-05-03 | 3.810 | 3.880 | 3.540 | 3.540 | 70.800 | 455 |
| 2022-05-02 | 3.840 | 3.930 | 3.550 | 3.750 | 75.000 | 1,980 |
| 2022-04-29 | 3.890 | 3.890 | 3.710 | 3.840 | 76.800 | 590 |
| 2022-04-28 | 3.900 | 3.930 | 3.730 | 3.800 | 76.000 | 90 |
| 2022-04-27 | 3.790 | 3.920 | 3.740 | 3.740 | 74.800 | 490 |
| 2022-04-26 | 3.900 | 3.950 | 3.740 | 3.740 | 74.800 | 1,640 |
| 2022-04-25 | 3.980 | 4.010 | 3.730 | 4.010 | 80.200 | 1,380 |
| 2022-04-22 | 3.950 | 3.990 | 3.790 | 3.890 | 77.800 | 750 |
| 2022-04-20 | 4.020 | 4.070 | 3.950 | 3.950 | 79.000 | 1,270 |
| 2022-04-19 | 3.890 | 4.020 | 3.850 | 4.020 | 80.400 | 2,330 |
| 2022-04-18 | 3.910 | 3.910 | 3.710 | 3.810 | 76.200 | 1,450 |
| 2022-04-14 | 3.790 | 3.840 | 3.710 | 3.710 | 74.200 | 695 |
| 2022-04-13 | 3.940 | 4.080 | 3.790 | 3.790 | 75.800 | 2,945 |
| 2022-04-12 | 4.050 | 4.050 | 3.720 | 3.890 | 77.800 | 875 |
| 2022-04-11 | 4.030 | 4.050 | 3.910 | 3.990 | 79.800 | 1,575 |
| 2022-04-08 | 4.110 | 4.110 | 3.820 | 3.970 | 79.400 | 650 |
| 2022-04-07 | 4.060 | 4.060 | 3.660 | 3.980 | 79.600 | 1,740 |
| 2022-04-06 | 4.050 | 4.090 | 3.790 | 3.950 | 79.000 | 1,380 |
| 2022-04-05 | 4.330 | 4.340 | 4.000 | 4.050 | 81.000 | 1,440 |
| 2022-04-04 | 4.250 | 4.360 | 4.190 | 4.260 | 85.200 | 3,120 |
| 2022-04-01 | 4.000 | 4.190 | 3.960 | 4.160 | 83.200 | 1,945 |
| 2022-03-31 | 4.050 | 4.170 | 3.980 | 4.090 | 81.800 | 945 |
| 2022-03-30 | 4.210 | 4.250 | 4.100 | 4.100 | 82.000 | 1,135 |
| 2022-03-29 | 3.980 | 4.200 | 3.980 | 4.200 | 84.000 | 4,830 |
| 2022-03-28 | 4.080 | 4.150 | 3.750 | 3.980 | 79.600 | 2,140 |
| 2022-03-25 | 3.940 | 3.950 | 3.840 | 3.950 | 79.000 | 1,205 |
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.