Azevedo & Travassos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.160 | 1.180 | 1.140 | 1.160 | 23.200 | 12,430 |
| 2024-11-07 | 1.200 | 1.230 | 1.170 | 1.180 | 23.600 | 9,645 |
| 2024-11-06 | 1.200 | 1.210 | 1.170 | 1.200 | 24.000 | 12,705 |
| 2024-11-05 | 1.200 | 1.210 | 1.180 | 1.210 | 24.200 | 14,535 |
| 2024-11-04 | 1.160 | 1.200 | 1.140 | 1.190 | 23.800 | 29,650 |
| 2024-11-01 | 1.180 | 1.180 | 1.130 | 1.130 | 22.600 | 19,675 |
| 2024-10-31 | 1.190 | 1.190 | 1.150 | 1.160 | 23.200 | 21,070 |
| 2024-10-30 | 1.190 | 1.200 | 1.170 | 1.180 | 23.600 | 19,600 |
| 2024-10-29 | 1.210 | 1.210 | 1.170 | 1.180 | 23.600 | 27,780 |
| 2024-10-28 | 1.230 | 1.230 | 1.190 | 1.200 | 24.000 | 47,750 |
| 2024-10-25 | 1.290 | 1.290 | 1.210 | 1.210 | 24.200 | 24,925 |
| 2024-10-24 | 1.270 | 1.290 | 1.230 | 1.270 | 25.400 | 29,040 |
| 2024-10-23 | 1.240 | 1.270 | 1.220 | 1.260 | 25.200 | 16,125 |
| 2024-10-22 | 1.260 | 1.280 | 1.210 | 1.210 | 24.200 | 32,880 |
| 2024-10-21 | 1.290 | 1.300 | 1.250 | 1.260 | 25.200 | 13,860 |
| 2024-10-18 | 1.290 | 1.310 | 1.260 | 1.260 | 25.200 | 20,025 |
| 2024-10-17 | 1.310 | 1.320 | 1.280 | 1.320 | 26.400 | 22,485 |
| 2024-10-16 | 1.290 | 1.320 | 1.280 | 1.310 | 26.200 | 28,965 |
| 2024-10-15 | 1.290 | 1.330 | 1.280 | 1.290 | 25.800 | 27,225 |
| 2024-10-14 | 1.260 | 1.330 | 1.230 | 1.310 | 26.200 | 44,385 |
| 2024-10-11 | 1.290 | 1.290 | 1.200 | 1.250 | 25.000 | 121,945 |
| 2024-10-10 | 1.310 | 1.310 | 1.270 | 1.290 | 25.800 | 16,040 |
| 2024-10-09 | 1.290 | 1.310 | 1.280 | 1.300 | 26.000 | 18,850 |
| 2024-10-08 | 1.290 | 1.310 | 1.280 | 1.290 | 25.800 | 20,375 |
| 2024-10-07 | 1.310 | 1.380 | 1.280 | 1.290 | 25.800 | 37,060 |
| 2024-10-04 | 1.290 | 1.300 | 1.270 | 1.280 | 25.600 | 10,605 |
| 2024-10-03 | 1.300 | 1.310 | 1.260 | 1.280 | 25.600 | 15,090 |
| 2024-10-02 | 1.310 | 1.330 | 1.290 | 1.300 | 26.000 | 22,210 |
| 2024-10-01 | 1.370 | 1.390 | 1.290 | 1.300 | 26.000 | 35,620 |
| 2024-09-30 | 1.400 | 1.440 | 1.350 | 1.350 | 27.000 | 58,330 |
| 2024-09-27 | 1.240 | 1.370 | 1.240 | 1.360 | 27.200 | 74,665 |
| 2024-09-26 | 1.270 | 1.290 | 1.210 | 1.230 | 24.600 | 26,095 |
| 2024-09-25 | 1.200 | 1.290 | 1.170 | 1.260 | 25.200 | 59,185 |
| 2024-09-24 | 1.200 | 1.230 | 1.180 | 1.200 | 24.000 | 24,795 |
| 2024-09-23 | 1.180 | 1.220 | 1.170 | 1.190 | 23.800 | 33,220 |
| 2024-09-20 | 1.290 | 1.290 | 1.170 | 1.190 | 23.800 | 148,635 |
| 2024-09-19 | 1.330 | 1.360 | 1.270 | 1.270 | 25.400 | 66,175 |
| 2024-09-18 | 1.310 | 1.390 | 1.300 | 1.330 | 26.600 | 47,275 |
| 2024-09-17 | 1.320 | 1.330 | 1.290 | 1.300 | 26.000 | 25,785 |
| 2024-09-16 | 1.320 | 1.330 | 1.260 | 1.330 | 26.600 | 46,240 |
| 2024-09-13 | 1.330 | 1.350 | 1.310 | 1.320 | 26.400 | 32,535 |
| 2024-09-12 | 1.370 | 1.370 | 1.320 | 1.320 | 26.400 | 30,465 |
| 2024-09-11 | 1.370 | 1.380 | 1.340 | 1.370 | 27.400 | 25,010 |
| 2024-09-10 | 1.430 | 1.450 | 1.340 | 1.350 | 27.000 | 41,945 |
| 2024-09-09 | 1.410 | 1.420 | 1.360 | 1.390 | 27.800 | 24,935 |
| 2024-09-06 | 1.380 | 1.430 | 1.360 | 1.410 | 28.200 | 28,310 |
| 2024-09-05 | 1.380 | 1.390 | 1.340 | 1.370 | 27.400 | 25,560 |
| 2024-09-04 | 1.440 | 1.440 | 1.340 | 1.370 | 27.400 | 56,605 |
| 2024-09-03 | 1.480 | 1.480 | 1.420 | 1.430 | 28.600 | 19,770 |
| 2024-09-02 | 1.500 | 1.500 | 1.430 | 1.470 | 29.400 | 19,940 |
| 2024-08-30 | 1.420 | 1.520 | 1.400 | 1.500 | 30.000 | 43,815 |
| 2024-08-29 | 1.420 | 1.440 | 1.390 | 1.400 | 28.000 | 17,115 |
| 2024-08-28 | 1.410 | 1.420 | 1.390 | 1.410 | 28.200 | 11,625 |
| 2024-08-27 | 1.430 | 1.440 | 1.390 | 1.410 | 28.200 | 29,560 |
| 2024-08-26 | 1.470 | 1.480 | 1.400 | 1.430 | 28.600 | 25,295 |
| 2024-08-23 | 1.460 | 1.500 | 1.440 | 1.460 | 29.200 | 23,330 |
| 2024-08-22 | 1.440 | 1.520 | 1.410 | 1.420 | 28.400 | 31,475 |
| 2024-08-21 | 1.440 | 1.460 | 1.410 | 1.440 | 28.800 | 20,065 |
| 2024-08-20 | 1.480 | 1.480 | 1.400 | 1.430 | 28.600 | 23,540 |
| 2024-08-19 | 1.460 | 1.530 | 1.430 | 1.470 | 29.400 | 39,325 |
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.