Azevedo & Travassos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.390	0.400	0.370	0.370	7.400	123,325
2025-10-27	0.380	0.380	0.360	0.360	7.200	41,850
2025-10-24	0.380	0.390	0.370	0.380	7.600	23,595
2025-10-23	0.380	0.400	0.370	0.380	7.600	23,335
2025-10-22	0.380	0.380	0.370	0.370	7.400	26,750
2025-10-21	0.350	0.400	0.350	0.380	7.600	106,445
2025-10-20	0.350	0.360	0.340	0.350	7.000	23,920
2025-10-17	0.360	0.370	0.350	0.360	7.200	33,110
2025-10-16	0.370	0.370	0.350	0.360	7.200	19,230
2025-10-15	0.380	0.380	0.360	0.370	7.400	9,480
2025-10-14	0.370	0.380	0.360	0.370	7.400	40,720
2025-10-13	0.390	0.400	0.370	0.390	7.800	37,000
2025-10-10	0.390	0.400	0.380	0.390	7.800	33,595
2025-10-09	0.400	0.410	0.390	0.390	7.800	22,965
2025-10-08	0.400	0.420	0.390	0.400	8.000	45,275
2025-10-07	0.420	0.430	0.400	0.410	8.200	18,835
2025-10-06	0.440	0.440	0.400	0.420	8.400	76,325
2025-10-03	0.460	0.460	0.420	0.420	8.400	163,125
2025-10-02	0.390	0.440	0.390	0.440	8.800	241,945
2025-10-01	0.400	0.400	0.380	0.400	8.000	60,565
2025-09-30	0.410	0.430	0.380	0.400	8.000	138,245
2025-09-29	0.440	0.440	0.390	0.400	8.000	149,890
2025-09-26	0.350	0.440	0.350	0.440	8.800	264,560
2025-09-25	0.400	0.400	0.330	0.340	6.800	236,195
2025-09-24	0.420	0.440	0.400	0.400	8.000	116,835
2025-09-23	0.400	0.410	0.380	0.390	7.800	47,235
2025-09-22	0.440	0.450	0.380	0.390	7.800	135,590
2025-09-19	0.460	0.460	0.440	0.440	8.800	34,625
2025-09-18	0.460	0.470	0.450	0.450	9.000	14,605
2025-09-17	0.460	0.470	0.450	0.460	9.200	81,090
2025-09-16	0.460	0.460	0.440	0.460	9.200	26,230
2025-09-15	0.470	0.470	0.450	0.450	9.000	48,480
2025-09-12	0.460	0.460	0.450	0.460	9.200	50,080
2025-09-11	0.450	0.470	0.440	0.450	9.000	92,895
2025-09-10	0.460	0.460	0.440	0.460	9.200	26,745
2025-09-09	0.450	0.460	0.440	0.450	9.000	38,810
2025-09-08	0.460	0.470	0.440	0.450	9.000	68,605
2025-09-05	0.460	0.480	0.440	0.460	9.200	95,040
2025-09-04	0.470	0.480	0.460	0.460	9.200	32,675
2025-09-03	0.460	0.480	0.460	0.460	9.200	43,345
2025-09-02	0.480	0.490	0.460	0.470	9.400	87,330
2025-09-01	0.460	0.530	0.430	0.490	9.800	217,720
2025-08-29	0.480	0.490	0.460	0.470	9.400	137,535
2025-08-28	0.500	0.500	0.480	0.480	9.600	118,415
2025-08-27	0.510	0.510	0.500	0.510	10.200	25,255
2025-08-26	0.510	0.510	0.490	0.500	10.000	31,775
2025-08-25	0.500	0.510	0.490	0.500	10.000	15,385
2025-08-22	0.480	0.500	0.480	0.490	9.800	31,970
2025-08-21	0.470	0.490	0.470	0.470	9.400	49,010
2025-08-20	0.520	0.520	0.470	0.470	9.400	175,920
2025-08-19	0.540	0.540	0.500	0.510	10.200	120,170
2025-08-18	0.560	0.570	0.540	0.540	10.800	85,685
2025-08-15	0.640	0.640	0.550	0.550	11.000	142,885
2025-08-14	0.560	0.630	0.550	0.600	12.000	149,770
2025-08-13	0.530	0.560	0.520	0.560	11.200	81,550
2025-08-12	0.520	0.540	0.520	0.520	10.400	36,955
2025-08-11	0.530	0.540	0.510	0.520	10.400	70,910
2025-08-08	0.530	0.530	0.520	0.530	10.600	37,655
2025-08-07	0.520	0.550	0.510	0.530	10.600	70,215
2025-08-06	0.530	0.530	0.510	0.520	10.400	37,690

← NewerPage 5 of 21 · 1,248 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.