Azevedo & Travassos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.680 | 1.700 | 1.590 | 1.610 | 32.200 | 61,500 |
| 2025-02-07 | 1.530 | 1.630 | 1.520 | 1.600 | 32.000 | 54,250 |
| 2025-02-06 | 1.550 | 1.580 | 1.510 | 1.530 | 30.600 | 32,250 |
| 2025-02-05 | 1.560 | 1.660 | 1.490 | 1.510 | 30.200 | 97,075 |
| 2025-02-04 | 1.780 | 1.820 | 1.480 | 1.540 | 30.800 | 160,885 |
| 2025-02-03 | 1.320 | 1.790 | 1.310 | 1.750 | 35.000 | 194,515 |
| 2025-01-31 | 1.190 | 1.330 | 1.190 | 1.280 | 25.600 | 81,620 |
| 2025-01-30 | 1.170 | 1.180 | 1.150 | 1.170 | 23.400 | 22,740 |
| 2025-01-29 | 1.170 | 1.180 | 1.130 | 1.170 | 23.400 | 38,445 |
| 2025-01-28 | 1.220 | 1.230 | 1.160 | 1.160 | 23.200 | 28,575 |
| 2025-01-27 | 1.200 | 1.260 | 1.190 | 1.220 | 24.400 | 29,990 |
| 2025-01-24 | 1.140 | 1.230 | 1.140 | 1.230 | 24.600 | 80,215 |
| 2025-01-23 | 1.200 | 1.200 | 1.130 | 1.140 | 22.800 | 34,550 |
| 2025-01-22 | 1.140 | 1.210 | 1.140 | 1.180 | 23.600 | 43,290 |
| 2025-01-21 | 1.220 | 1.250 | 1.110 | 1.130 | 22.600 | 65,335 |
| 2025-01-20 | 1.060 | 1.230 | 1.040 | 1.200 | 24.000 | 86,000 |
| 2025-01-17 | 1.070 | 1.120 | 1.040 | 1.070 | 21.400 | 44,560 |
| 2025-01-16 | 0.990 | 1.080 | 0.980 | 1.050 | 21.000 | 58,940 |
| 2025-01-15 | 0.940 | 0.970 | 0.930 | 0.970 | 19.400 | 13,635 |
| 2025-01-14 | 0.930 | 0.930 | 0.900 | 0.930 | 18.600 | 11,940 |
| 2025-01-13 | 0.960 | 0.980 | 0.920 | 0.920 | 18.400 | 19,605 |
| 2025-01-10 | 0.980 | 0.990 | 0.960 | 0.980 | 19.600 | 10,905 |
| 2025-01-09 | 1.010 | 1.030 | 0.980 | 0.990 | 19.800 | 14,560 |
| 2025-01-08 | 1.010 | 1.040 | 0.990 | 0.990 | 19.800 | 31,260 |
| 2025-01-07 | 0.980 | 1.020 | 0.980 | 0.990 | 19.800 | 21,315 |
| 2025-01-06 | 1.000 | 1.020 | 0.960 | 0.980 | 19.600 | 24,360 |
| 2025-01-03 | 1.000 | 1.050 | 0.960 | 1.010 | 20.200 | 29,570 |
| 2025-01-02 | 0.950 | 0.990 | 0.940 | 0.980 | 19.600 | 20,115 |
| 2024-12-30 | 1.070 | 1.080 | 0.940 | 0.940 | 18.800 | 48,770 |
| 2024-12-27 | 1.000 | 1.070 | 0.980 | 1.050 | 21.000 | 29,235 |
| 2024-12-26 | 1.050 | 1.050 | 0.980 | 0.990 | 19.800 | 18,005 |
| 2024-12-23 | 1.050 | 1.060 | 0.970 | 1.030 | 20.600 | 19,260 |
| 2024-12-20 | 1.150 | 1.150 | 1.050 | 1.070 | 21.400 | 29,000 |
| 2024-12-19 | 1.050 | 1.150 | 1.030 | 1.130 | 22.600 | 34,730 |
| 2024-12-18 | 1.090 | 1.120 | 1.020 | 1.020 | 20.400 | 32,510 |
| 2024-12-17 | 1.250 | 1.250 | 1.060 | 1.070 | 21.400 | 64,430 |
| 2024-12-16 | 1.040 | 1.280 | 1.040 | 1.240 | 24.800 | 146,970 |
| 2024-12-13 | 0.900 | 1.070 | 0.890 | 1.020 | 20.400 | 86,915 |
| 2024-12-12 | 0.860 | 0.860 | 0.790 | 0.850 | 17.000 | 12,950 |
| 2024-12-11 | 0.820 | 0.850 | 0.800 | 0.850 | 17.000 | 18,105 |
| 2024-12-10 | 0.750 | 0.830 | 0.750 | 0.820 | 16.400 | 30,580 |
| 2024-12-09 | 0.820 | 0.850 | 0.740 | 0.750 | 15.000 | 33,035 |
| 2024-12-06 | 0.850 | 0.860 | 0.810 | 0.810 | 16.200 | 13,395 |
| 2024-12-05 | 0.860 | 0.890 | 0.850 | 0.850 | 17.000 | 20,360 |
| 2024-12-04 | 0.880 | 0.900 | 0.840 | 0.850 | 17.000 | 31,530 |
| 2024-12-03 | 0.870 | 0.900 | 0.860 | 0.880 | 17.600 | 26,350 |
| 2024-12-02 | 0.910 | 0.940 | 0.840 | 0.850 | 17.000 | 47,495 |
| 2024-11-29 | 0.940 | 0.940 | 0.860 | 0.910 | 18.200 | 49,135 |
| 2024-11-28 | 1.040 | 1.040 | 0.930 | 0.930 | 18.600 | 40,080 |
| 2024-11-27 | 1.090 | 1.100 | 1.030 | 1.050 | 21.000 | 27,955 |
| 2024-11-26 | 1.090 | 1.120 | 1.050 | 1.090 | 21.800 | 32,125 |
| 2024-11-25 | 1.060 | 1.130 | 1.060 | 1.100 | 22.000 | 39,780 |
| 2024-11-22 | 1.060 | 1.070 | 1.030 | 1.060 | 21.200 | 38,655 |
| 2024-11-21 | 1.060 | 1.060 | 1.030 | 1.050 | 21.000 | 34,960 |
| 2024-11-19 | 1.140 | 1.140 | 1.060 | 1.060 | 21.200 | 50,460 |
| 2024-11-18 | 1.160 | 1.180 | 1.120 | 1.120 | 22.400 | 26,525 |
| 2024-11-14 | 1.180 | 1.180 | 1.120 | 1.160 | 23.200 | 15,745 |
| 2024-11-13 | 1.190 | 1.190 | 1.140 | 1.180 | 23.600 | 26,960 |
| 2024-11-12 | 1.210 | 1.230 | 1.170 | 1.170 | 23.400 | 12,600 |
| 2024-11-11 | 1.170 | 1.230 | 1.160 | 1.220 | 24.400 | 26,085 |
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.