Azevedo & Travassos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 3.760 | 3.940 | 3.730 | 3.920 | 78.400 | 2,860 |
| 2022-03-23 | 3.920 | 3.920 | 3.730 | 3.840 | 76.800 | 1,430 |
| 2022-03-22 | 3.920 | 3.930 | 3.820 | 3.840 | 76.800 | 1,180 |
| 2022-03-21 | 3.850 | 3.900 | 3.790 | 3.810 | 76.200 | 870 |
| 2022-03-18 | 3.730 | 3.840 | 3.630 | 3.740 | 74.800 | 2,300 |
| 2022-03-17 | 3.780 | 3.800 | 3.510 | 3.600 | 72.000 | 1,095 |
| 2022-03-16 | 3.710 | 3.710 | 3.570 | 3.650 | 73.000 | 600 |
| 2022-03-15 | 3.610 | 3.610 | 3.450 | 3.540 | 70.800 | 2,060 |
| 2022-03-14 | 3.720 | 3.730 | 3.460 | 3.540 | 70.800 | 1,830 |
| 2022-03-11 | 3.740 | 4.080 | 3.610 | 3.610 | 72.200 | 3,260 |
| 2022-03-10 | 3.750 | 3.830 | 3.590 | 3.810 | 76.200 | 2,830 |
| 2022-03-09 | 3.600 | 3.810 | 3.520 | 3.670 | 73.400 | 2,845 |
| 2022-03-08 | 3.560 | 3.570 | 3.330 | 3.570 | 71.400 | 1,970 |
| 2022-03-07 | 3.480 | 3.590 | 3.350 | 3.390 | 67.800 | 1,155 |
| 2022-03-04 | 3.600 | 3.600 | 3.430 | 3.530 | 70.600 | 410 |
| 2022-03-03 | 3.570 | 3.580 | 3.400 | 3.550 | 71.000 | 1,885 |
| 2022-03-02 | 3.500 | 3.500 | 3.340 | 3.390 | 67.800 | 850 |
| 2022-02-25 | 3.550 | 3.570 | 3.300 | 3.410 | 68.200 | 1,005 |
| 2022-02-24 | 3.340 | 3.340 | 3.100 | 3.340 | 66.800 | 3,650 |
| 2022-02-23 | 3.610 | 3.620 | 3.350 | 3.350 | 67.000 | 1,820 |
| 2022-02-22 | 3.550 | 3.690 | 3.500 | 3.500 | 70.000 | 3,235 |
| 2022-02-21 | 3.790 | 3.790 | 3.550 | 3.550 | 71.000 | 405 |
| 2022-02-18 | 3.810 | 3.810 | 3.650 | 3.680 | 73.600 | 235 |
| 2022-02-17 | 3.700 | 3.720 | 3.620 | 3.690 | 73.800 | 1,090 |
| 2022-02-16 | 3.770 | 3.770 | 3.680 | 3.680 | 73.600 | 1,170 |
| 2022-02-15 | 3.830 | 3.830 | 3.680 | 3.730 | 74.600 | 2,995 |
| 2022-02-14 | 3.870 | 3.870 | 3.700 | 3.720 | 74.400 | 2,370 |
| 2022-02-11 | 3.770 | 3.780 | 3.630 | 3.740 | 74.800 | 3,635 |
| 2022-02-10 | 3.770 | 3.770 | 3.690 | 3.740 | 74.800 | 1,850 |
| 2022-02-09 | 3.900 | 3.900 | 3.710 | 3.710 | 74.200 | 2,465 |
| 2022-02-08 | 3.900 | 3.920 | 3.760 | 3.800 | 76.000 | 1,315 |
| 2022-02-07 | 3.810 | 3.840 | 3.750 | 3.780 | 75.600 | 1,250 |
| 2022-02-04 | 3.950 | 4.040 | 3.770 | 3.790 | 75.800 | 2,745 |
| 2022-02-03 | 4.060 | 4.060 | 3.830 | 3.950 | 79.000 | 4,585 |
| 2022-02-02 | 4.070 | 4.070 | 3.970 | 3.990 | 79.800 | 1,640 |
| 2022-02-01 | 4.060 | 4.100 | 4.000 | 4.070 | 81.400 | 3,540 |
| 2022-01-31 | 4.010 | 4.080 | 3.900 | 4.050 | 81.000 | 4,035 |
| 2022-01-28 | 4.040 | 4.090 | 4.000 | 4.030 | 80.600 | 1,765 |
| 2022-01-27 | 4.210 | 4.210 | 3.900 | 3.990 | 79.800 | 9,185 |
| 2022-01-26 | 4.230 | 4.270 | 4.140 | 4.180 | 83.600 | 1,240 |
| 2022-01-25 | 4.100 | 4.230 | 4.050 | 4.230 | 84.600 | 2,030 |
| 2022-01-24 | 4.090 | 4.270 | 3.910 | 4.080 | 81.600 | 2,080 |
| 2022-01-21 | 4.010 | 4.240 | 4.010 | 4.050 | 81.000 | 1,120 |
| 2022-01-20 | 4.060 | 4.190 | 4.060 | 4.150 | 83.000 | 3,200 |
| 2022-01-19 | 3.920 | 4.150 | 3.920 | 4.010 | 80.200 | 2,925 |
| 2022-01-18 | 4.000 | 4.100 | 3.890 | 3.970 | 79.400 | 2,350 |
| 2022-01-17 | 4.070 | 4.100 | 3.990 | 3.990 | 79.800 | 1,660 |
| 2022-01-14 | 4.380 | 4.380 | 3.950 | 4.000 | 80.000 | 4,620 |
| 2022-01-13 | 4.390 | 4.440 | 4.160 | 4.240 | 84.800 | 2,600 |
| 2022-01-12 | 4.120 | 4.360 | 4.120 | 4.310 | 86.200 | 1,525 |
| 2022-01-11 | 4.170 | 4.320 | 4.110 | 4.110 | 82.200 | 1,910 |
| 2022-01-10 | 4.060 | 4.300 | 3.910 | 3.940 | 78.800 | 1,270 |
| 2022-01-07 | 4.100 | 4.140 | 4.040 | 4.060 | 81.200 | 950 |
| 2022-01-06 | 4.130 | 4.210 | 3.930 | 3.980 | 79.600 | 2,975 |
| 2022-01-05 | 4.430 | 4.480 | 3.980 | 3.980 | 79.600 | 3,550 |
| 2022-01-04 | 4.860 | 4.860 | 4.400 | 4.540 | 90.800 | 2,995 |
| 2022-01-03 | 5.000 | 5.200 | 4.710 | 4.730 | 94.600 | 2,295 |
| 2021-12-30 | 4.840 | 5.110 | 4.830 | 4.900 | 98.000 | 4,270 |
| 2021-12-29 | 4.900 | 4.940 | 4.820 | 4.830 | 96.600 | 1,605 |
| 2021-12-28 | 5.020 | 5.190 | 4.800 | 4.990 | 99.800 | 3,170 |
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.