AZEV4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 1.320 | 1.430 | 1.300 | 1.400 | 1.400 | 6,152 |
| 2026-10-06 | 1.360 | 1.380 | 1.170 | 1.300 | 1.300 | 7,416 |
| 2026-10-05 | 1.180 | 1.350 | 1.180 | 1.320 | 1.320 | 6,197 |
| 2026-10-02 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 3,444 |
| 2026-10-01 | 1.180 | 1.190 | 1.150 | 1.160 | 1.160 | 2,997 |
| 2026-09-30 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-09-28 | 1.190 | 1.220 | 1.140 | 1.140 | 1.140 | 5,699 |
| 2026-09-25 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 5,286 |
| 2026-09-24 | 1.290 | 1.290 | 1.210 | 1.210 | 1.210 | 3,994 |
| 2026-09-23 | 1.250 | 1.280 | 1.250 | 1.270 | 1.270 | 3,415 |
| 2026-09-22 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 3,000 |
| 2026-09-21 | 1.270 | 1.320 | 1.250 | 1.280 | 1.280 | 3,323 |
| 2026-09-18 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 3,448 |
| 2026-09-17 | 1.320 | 1.320 | 1.250 | 1.320 | 1.320 | 5,408 |
| 2026-09-16 | 1.320 | 1.350 | 1.280 | 1.290 | 1.290 | 4,907 |
| 2026-09-15 | 1.360 | 1.400 | 1.340 | 1.340 | 1.340 | 4,113 |
| 2026-09-14 | 1.340 | 1.440 | 1.300 | 1.410 | 1.410 | 5,911 |
| 2026-09-11 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 5,105 |
| 2026-09-10 | 1.410 | 1.440 | 1.340 | 1.370 | 1.370 | 7,455 |
| 2026-09-09 | 1.460 | 1.500 | 1.410 | 1.460 | 1.460 | 5,071 |
| 2026-09-08 | 1.450 | 1.490 | 1.440 | 1.450 | 1.450 | 5,218 |
| 2026-09-04 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 6,465 |
| 2026-09-03 | 1.520 | 1.570 | 1.470 | 1.560 | 1.560 | 7,677 |
| 2026-09-02 | 1.620 | 1.660 | 1.520 | 1.570 | 1.570 | 10,011 |
| 2026-09-01 | 1.560 | 1.660 | 1.530 | 1.620 | 1.620 | 6,799 |
| 2026-08-31 | 1.440 | 1.630 | 1.440 | 1.540 | 1.540 | 7,840 |
| 2026-08-28 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 17,098 |
| 2026-08-27 | 1.800 | 2.580 | 1.720 | 1.850 | 1.850 | 24,265 |
| 2026-08-26 | 1.570 | 1.850 | 1.470 | 1.790 | 1.790 | 10,331 |
| 2026-08-25 | 1.730 | 1.750 | 1.410 | 1.550 | 1.550 | 10,584 |
| 2026-08-24 | 1.800 | 1.950 | 1.670 | 1.770 | 1.770 | 8,600 |
| 2026-08-21 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 6,733 |
| 2026-08-20 | 1.370 | 1.580 | 1.370 | 1.490 | 1.490 | 8,222 |
| 2026-08-19 | 1.320 | 1.460 | 1.280 | 1.380 | 1.380 | 6,438 |
| 2026-08-18 | 1.530 | 1.550 | 1.300 | 1.300 | 1.300 | 6,751 |
| 2026-08-17 | 1.530 | 1.850 | 1.490 | 1.520 | 1.520 | 8,024 |
| 2026-08-14 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,842 |
| 2026-08-13 | 1.310 | 1.540 | 1.290 | 1.400 | 1.400 | 3,771 |
| 2026-08-12 | 1.620 | 1.680 | 1.250 | 1.300 | 1.300 | 5,432 |
| 2026-08-11 | 1.580 | 1.630 | 1.540 | 1.610 | 1.610 | 3,168 |
| 2026-08-10 | 1.770 | 1.850 | 1.550 | 1.620 | 1.620 | 4,216 |
| 2026-08-07 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 5,881 |
| 2026-08-06 | 2.370 | 2.370 | 1.870 | 1.990 | 1.990 | 8,639 |
| 2026-08-05 | 2.730 | 2.780 | 2.420 | 2.460 | 2.460 | 8,848 |
| 2026-08-04 | 2.570 | 2.850 | 2.280 | 2.690 | 2.690 | 12,283 |
| 2026-08-03 | 2.200 | 2.710 | 2.120 | 2.550 | 2.550 | 17,131 |
| 2026-07-31 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 7,403 |
| 2026-07-30 | 1.540 | 1.910 | 1.500 | 1.860 | 1.860 | 9,082 |
| 2026-07-29 | 1.320 | 1.550 | 1.320 | 1.550 | 1.550 | 4,927 |
| 2026-07-28 | 1.270 | 1.360 | 1.250 | 1.330 | 1.330 | 2,010 |
| 2026-07-27 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 2,140 |
| 2026-07-24 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 2,730 |
| 2026-07-23 | 1.190 | 1.300 | 1.180 | 1.270 | 1.270 | 2,287 |
| 2026-07-22 | 1.190 | 1.220 | 1.170 | 1.200 | 1.200 | 2,007 |
| 2026-07-21 | 1.220 | 1.260 | 1.180 | 1.200 | 1.200 | 3,016 |
| 2026-07-20 | 1.280 | 1.280 | 1.200 | 1.230 | 1.230 | 1,761 |
| 2026-07-17 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,466 |
| 2026-07-16 | 1.210 | 1.270 | 1.150 | 1.210 | 1.210 | 3,204 |
| 2026-07-15 | 1.260 | 1.300 | 1.190 | 1.190 | 1.190 | 2,732 |
| 2026-07-14 | 1.310 | 1.350 | 1.250 | 1.290 | 1.290 | 2,130 |
Page 1 of 8 · 451 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.