Azevedo & Travassos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.740	0.770	0.730	0.730	14.600	61,075
2025-05-09	0.750	0.750	0.710	0.730	14.600	78,965
2025-05-08	0.740	0.760	0.720	0.740	14.800	61,415
2025-05-07	0.770	0.790	0.740	0.740	14.800	114,955
2025-05-06	0.810	0.820	0.740	0.770	15.400	111,230
2025-05-05	0.780	0.840	0.730	0.800	16.000	314,105
2025-05-02	0.680	0.790	0.670	0.760	15.200	257,635
2025-04-30	0.690	0.730	0.670	0.670	13.400	82,320
2025-04-29	0.660	0.700	0.660	0.660	13.200	42,190
2025-04-28	0.710	0.710	0.660	0.670	13.400	30,575
2025-04-25	0.660	0.710	0.650	0.700	14.000	90,875
2025-04-24	0.680	0.700	0.650	0.660	13.200	68,470
2025-04-23	0.710	0.710	0.660	0.670	13.400	66,170
2025-04-22	0.720	0.720	0.700	0.700	14.000	36,250
2025-04-17	0.710	0.730	0.700	0.720	14.400	59,770
2025-04-16	0.730	0.740	0.700	0.700	14.000	110,085
2025-04-15	0.750	0.770	0.720	0.730	14.600	45,715
2025-04-14	0.780	0.790	0.750	0.750	15.000	66,670
2025-04-11	0.800	0.820	0.760	0.770	15.400	99,115
2025-04-10	0.790	0.820	0.760	0.800	16.000	101,085
2025-04-09	0.710	0.800	0.700	0.780	15.600	184,315
2025-04-08	0.770	0.800	0.710	0.720	14.400	126,310
2025-04-07	0.780	0.780	0.730	0.770	15.400	73,815
2025-04-04	0.800	0.810	0.780	0.800	16.000	41,610
2025-04-03	0.780	0.840	0.770	0.810	16.200	156,290
2025-04-02	0.850	0.860	0.780	0.780	15.600	181,900
2025-04-01	0.880	0.890	0.820	0.840	16.800	169,905
2025-03-31	0.910	0.980	0.890	0.930	18.600	96,625
2025-03-28	0.890	0.910	0.870	0.910	18.200	41,965
2025-03-27	0.880	0.900	0.880	0.900	18.000	41,670
2025-03-26	0.900	0.930	0.880	0.880	17.600	62,005
2025-03-25	0.880	0.910	0.880	0.890	17.800	36,095
2025-03-24	0.920	0.930	0.880	0.890	17.800	25,005
2025-03-21	0.910	0.930	0.890	0.910	18.200	35,050
2025-03-20	0.940	0.940	0.890	0.900	18.000	51,785
2025-03-19	0.910	0.960	0.900	0.930	18.600	96,640
2025-03-18	0.880	0.910	0.860	0.900	18.000	75,085
2025-03-17	0.890	0.900	0.850	0.880	17.600	68,980
2025-03-14	0.920	0.940	0.860	0.890	17.800	187,800
2025-03-13	0.900	0.940	0.870	0.920	18.400	163,420
2025-03-12	0.950	0.960	0.890	0.910	18.200	100,085
2025-03-11	1.000	1.010	0.920	0.950	19.000	144,140
2025-03-10	1.020	1.050	0.990	0.990	19.800	91,685
2025-03-07	1.050	1.060	0.990	1.040	20.800	117,305
2025-03-06	1.040	1.130	1.030	1.040	20.800	235,020
2025-03-05	1.160	1.190	1.000	1.020	20.400	162,525
2025-02-28	1.140	1.330	1.110	1.140	22.800	233,045
2025-02-27	1.070	1.140	1.030	1.140	22.800	168,795
2025-02-26	1.050	1.100	1.020	1.060	21.200	167,120
2025-02-25	0.940	1.090	0.930	1.050	21.000	230,895
2025-02-24	1.020	1.020	0.860	0.960	19.200	218,195
2025-02-21	0.830	0.920	0.800	0.920	18.400	254,885
2025-02-20	0.770	0.800	0.720	0.790	15.800	154,295
2025-02-19	0.730	0.790	0.690	0.750	15.000	227,465
2025-02-18	0.730	0.770	0.690	0.720	14.400	115,240
2025-02-17	0.800	0.800	0.680	0.730	14.600	218,340
2025-02-14	0.790	0.900	0.720	0.800	16.000	286,730
2025-02-13	1.440	1.550	1.370	1.400	28.000	64,720
2025-02-12	1.740	1.750	1.360	1.420	28.400	129,385
2025-02-11	1.630	1.730	1.600	1.720	34.400	101,820

← NewerPage 7 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.