Azevedo & Travassos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.540	0.550	0.520	0.520	10.400	51,990
2025-08-04	0.550	0.550	0.520	0.540	10.800	44,590
2025-08-01	0.560	0.560	0.540	0.540	10.800	33,980
2025-07-31	0.550	0.560	0.540	0.560	11.200	48,965
2025-07-30	0.540	0.560	0.530	0.560	11.200	67,820
2025-07-29	0.550	0.560	0.540	0.540	10.800	64,640
2025-07-28	0.530	0.570	0.520	0.550	11.000	124,335
2025-07-25	0.530	0.540	0.520	0.520	10.400	15,030
2025-07-24	0.520	0.540	0.510	0.520	10.400	26,425
2025-07-23	0.520	0.540	0.510	0.530	10.600	116,210
2025-07-22	0.520	0.540	0.520	0.530	10.600	29,055
2025-07-21	0.550	0.560	0.520	0.530	10.600	53,815
2025-07-18	0.570	0.570	0.550	0.550	11.000	42,685
2025-07-17	0.580	0.590	0.560	0.580	11.600	45,370
2025-07-16	0.570	0.580	0.550	0.570	11.400	84,095
2025-07-15	0.590	0.610	0.560	0.570	11.400	56,820
2025-07-14	0.610	0.650	0.590	0.600	12.000	82,740
2025-07-11	0.580	0.620	0.580	0.610	12.200	110,465
2025-07-10	0.600	0.610	0.560	0.570	11.400	108,855
2025-07-09	0.540	0.640	0.510	0.590	11.800	196,305
2025-07-08	0.510	0.560	0.510	0.530	10.600	165,455
2025-07-07	0.470	0.500	0.470	0.490	9.800	103,330
2025-07-04	0.440	0.480	0.440	0.460	9.200	32,075
2025-07-03	0.460	0.480	0.450	0.450	9.000	68,235
2025-07-02	0.460	0.490	0.440	0.450	9.000	37,105
2025-07-01	0.450	0.540	0.440	0.460	9.200	131,970
2025-06-30	0.460	0.470	0.450	0.450	9.000	78,260
2025-06-27	0.440	0.460	0.430	0.460	9.200	53,825
2025-06-26	0.430	0.450	0.430	0.440	8.800	23,685
2025-06-25	0.470	0.480	0.440	0.440	8.800	70,600
2025-06-24	0.430	0.490	0.410	0.470	9.400	131,655
2025-06-23	0.460	0.460	0.420	0.430	8.600	60,980
2025-06-20	0.480	0.480	0.450	0.460	9.200	35,155
2025-06-18	0.470	0.490	0.470	0.470	9.400	37,845
2025-06-17	0.490	0.490	0.470	0.480	9.600	60,915
2025-06-16	0.510	0.510	0.490	0.490	9.800	44,180
2025-06-13	0.510	0.510	0.490	0.500	10.000	40,695
2025-06-12	0.520	0.520	0.500	0.500	10.000	61,855
2025-06-11	0.530	0.530	0.510	0.520	10.400	42,720
2025-06-10	0.530	0.550	0.520	0.520	10.400	67,400
2025-06-09	0.560	0.560	0.530	0.530	10.600	95,780
2025-06-06	0.560	0.610	0.550	0.570	11.400	120,870
2025-06-05	0.570	0.570	0.550	0.550	11.000	45,865
2025-06-04	0.570	0.590	0.560	0.560	11.200	31,510
2025-06-03	0.560	0.580	0.550	0.570	11.400	51,710
2025-06-02	0.570	0.600	0.550	0.560	11.200	92,405
2025-05-30	0.570	0.580	0.550	0.560	11.200	52,700
2025-05-29	0.590	0.590	0.560	0.570	11.400	109,825
2025-05-28	0.610	0.610	0.580	0.590	11.800	81,690
2025-05-27	0.600	0.620	0.590	0.610	12.200	69,840
2025-05-26	0.600	0.620	0.590	0.600	12.000	78,215
2025-05-23	0.610	0.610	0.570	0.590	11.800	78,900
2025-05-22	0.610	0.620	0.590	0.600	12.000	100,940
2025-05-21	0.660	0.660	0.600	0.600	12.000	189,280
2025-05-20	0.670	0.690	0.640	0.650	13.000	90,155
2025-05-19	0.690	0.710	0.670	0.680	13.600	87,835
2025-05-16	0.710	0.720	0.680	0.700	14.000	99,390
2025-05-15	0.700	0.730	0.690	0.710	14.200	67,085
2025-05-14	0.730	0.730	0.690	0.700	14.000	81,190
2025-05-13	0.730	0.750	0.710	0.710	14.200	78,025

← NewerPage 6 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.