Azevedo & Travassos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 5.290 | 5.290 | 4.940 | 5.100 | 102.00 | 4,340 |
| 2021-12-23 | 5.210 | 5.380 | 5.050 | 5.200 | 104.00 | 3,185 |
| 2021-12-22 | 5.080 | 5.280 | 4.950 | 5.210 | 104.20 | 3,765 |
| 2021-12-21 | 5.000 | 5.180 | 4.800 | 5.080 | 101.60 | 6,870 |
| 2021-12-20 | 4.800 | 5.190 | 4.600 | 4.970 | 99.400 | 9,640 |
| 2021-12-17 | 4.400 | 4.780 | 4.300 | 4.780 | 95.600 | 6,025 |
| 2021-12-16 | 4.560 | 4.670 | 4.330 | 4.400 | 88.000 | 1,850 |
| 2021-12-15 | 4.240 | 4.650 | 4.120 | 4.550 | 91.000 | 4,225 |
| 2021-12-14 | 4.280 | 4.310 | 4.060 | 4.180 | 83.600 | 4,090 |
| 2021-12-13 | 4.040 | 4.560 | 3.940 | 4.230 | 84.600 | 9,285 |
| 2021-12-10 | 3.830 | 4.120 | 3.710 | 4.040 | 80.800 | 4,055 |
| 2021-12-09 | 3.650 | 3.830 | 3.630 | 3.630 | 72.600 | 1,345 |
| 2021-12-08 | 3.700 | 3.800 | 3.680 | 3.800 | 76.000 | 1,535 |
| 2021-12-07 | 3.860 | 3.860 | 3.510 | 3.730 | 74.600 | 1,715 |
| 2021-12-06 | 3.530 | 3.680 | 3.500 | 3.610 | 72.200 | 2,620 |
| 2021-12-03 | 3.600 | 3.690 | 3.440 | 3.510 | 70.200 | 3,135 |
| 2021-12-02 | 3.680 | 3.680 | 3.450 | 3.530 | 70.600 | 3,115 |
| 2021-12-01 | 3.610 | 3.750 | 3.510 | 3.550 | 71.000 | 1,915 |
| 2021-11-30 | 3.780 | 3.800 | 3.530 | 3.560 | 71.200 | 2,190 |
| 2021-11-29 | 3.870 | 4.040 | 3.740 | 3.740 | 74.800 | 1,845 |
| 2021-11-26 | 3.840 | 3.930 | 3.720 | 3.870 | 77.400 | 4,065 |
| 2021-11-25 | 3.970 | 4.050 | 3.850 | 3.970 | 79.400 | 2,165 |
| 2021-11-24 | 4.080 | 4.080 | 3.780 | 3.890 | 77.800 | 2,730 |
| 2021-11-23 | 3.960 | 4.060 | 3.720 | 3.970 | 79.400 | 5,025 |
| 2021-11-22 | 3.950 | 4.080 | 3.760 | 3.840 | 76.800 | 2,380 |
| 2021-11-19 | 3.990 | 4.100 | 3.940 | 4.000 | 80.000 | 1,425 |
| 2021-11-18 | 4.170 | 4.280 | 3.930 | 3.930 | 78.600 | 7,800 |
| 2021-11-17 | 4.500 | 4.500 | 4.090 | 4.150 | 83.000 | 4,920 |
| 2021-11-16 | 4.340 | 4.810 | 4.340 | 4.450 | 89.000 | 13,000 |
| 2021-11-12 | 3.970 | 4.350 | 3.880 | 4.200 | 84.000 | 10,850 |
| 2021-11-11 | 4.100 | 4.170 | 3.910 | 3.920 | 78.400 | 11,360 |
| 2021-11-10 | 4.080 | 4.200 | 4.010 | 4.020 | 80.400 | 4,015 |
| 2021-11-09 | 3.940 | 4.090 | 3.900 | 4.050 | 81.000 | 3,365 |
| 2021-11-08 | 4.050 | 4.190 | 3.860 | 3.860 | 77.200 | 7,905 |
| 2021-11-05 | 4.000 | 4.130 | 4.000 | 4.000 | 80.000 | 3,465 |
| 2021-11-04 | 4.240 | 4.380 | 4.000 | 4.000 | 80.000 | 8,490 |
| 2021-11-03 | 4.150 | 4.180 | 3.960 | 4.140 | 82.800 | 8,985 |
| 2021-11-01 | 4.050 | 4.150 | 3.930 | 4.120 | 82.400 | 7,275 |
| 2021-10-29 | 3.950 | 4.070 | 3.800 | 3.950 | 79.000 | 4,445 |
| 2021-10-28 | 4.100 | 4.200 | 3.910 | 3.910 | 78.200 | 5,280 |
| 2021-10-27 | 4.650 | 4.650 | 4.150 | 4.150 | 83.000 | 4,045 |
| 2021-10-26 | 4.600 | 4.850 | 4.420 | 4.540 | 90.800 | 1,845 |
| 2021-10-25 | 4.790 | 4.900 | 4.550 | 4.670 | 93.400 | 1,940 |
| 2021-10-22 | 4.550 | 4.760 | 4.000 | 4.650 | 93.000 | 12,615 |
| 2021-10-21 | 5.000 | 5.000 | 4.590 | 4.670 | 93.400 | 6,110 |
| 2021-10-20 | 5.000 | 5.130 | 4.710 | 5.130 | 102.60 | 4,505 |
| 2021-10-19 | 5.130 | 5.170 | 4.950 | 5.000 | 100.00 | 5,915 |
| 2021-10-18 | 5.150 | 5.280 | 5.020 | 5.090 | 101.80 | 4,005 |
| 2021-10-15 | 5.230 | 5.490 | 5.230 | 5.350 | 107.00 | 950 |
| 2021-10-14 | 5.330 | 5.500 | 5.020 | 5.350 | 107.00 | 3,805 |
← NewerPage 21 of 21 · 1,250 trading days
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.