AZEV4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.350	0.350	0.350	0.350	0.350	3,813
2025-10-16	0.380	0.380	0.360	0.380	0.380	2,903
2025-10-15	0.390	0.390	0.370	0.380	0.380	2,465
2025-10-14	0.390	0.400	0.370	0.380	0.380	4,892
2025-10-13	0.410	0.410	0.410	0.410	0.410	3,761
2025-10-10	0.400	0.400	0.400	0.400	0.400	3,052
2025-10-09	0.410	0.420	0.390	0.400	0.400	1,939
2025-10-08	0.410	0.410	0.410	0.410	0.410	3,037
2025-10-07	0.410	0.410	0.410	0.410	0.410	2,883
2025-10-06	0.430	0.430	0.430	0.430	0.430	4,981
2025-10-03	0.450	0.450	0.450	0.450	0.450	7,809
2025-10-02	0.450	0.450	0.450	0.450	0.450	5,771
2025-10-01	0.410	0.420	0.390	0.410	0.410	3,261
2025-09-30	0.410	0.410	0.410	0.410	0.410	7,117
2025-09-29	0.420	0.420	0.420	0.420	0.420	3,592
2025-09-26	0.430	0.430	0.430	0.430	0.430	13,340
2025-09-25	0.400	0.400	0.350	0.360	0.360	14,598
2025-09-24	0.410	0.460	0.410	0.410	0.410	5,248
2025-09-23	0.410	0.420	0.390	0.410	0.410	6,717
2025-09-22	0.410	0.410	0.410	0.410	0.410	7,099
2025-09-19	0.460	0.460	0.460	0.460	0.460	6,394
2025-09-18	0.490	0.500	0.470	0.470	0.470	2,941
2025-09-17	0.490	0.500	0.480	0.480	0.480	2,369
2025-09-16	0.480	0.500	0.480	0.500	0.500	1,736
2025-09-15	0.500	0.510	0.480	0.500	0.500	2,760
2025-09-12	0.510	0.510	0.510	0.510	0.510	2,180
2025-09-11	0.490	0.510	0.490	0.500	0.500	2,021
2025-09-10	0.500	0.510	0.490	0.500	0.500	3,013
2025-09-09	0.490	0.520	0.490	0.490	0.490	3,957
2025-09-08	0.530	0.530	0.500	0.500	0.500	2,843
2025-09-05	0.520	0.520	0.520	0.520	0.520	3,271
2025-09-04	0.520	0.540	0.510	0.520	0.520	2,085
2025-09-03	0.530	0.540	0.520	0.520	0.520	2,282
2025-09-02	0.510	0.550	0.510	0.520	0.520	1,946
2025-09-01	0.500	0.570	0.480	0.520	0.520	8,834
2025-08-29	0.510	0.510	0.510	0.510	0.510	3,464
2025-08-28	0.530	0.530	0.530	0.530	0.530	5,698
2025-08-27	0.540	0.550	0.530	0.550	0.550	2,192
2025-08-26	0.530	0.540	0.530	0.540	0.540	2,813
2025-08-25	0.530	0.560	0.530	0.540	0.540	2,356
2025-08-22	0.530	0.530	0.530	0.530	0.530	3,593
2025-08-21	0.530	0.540	0.520	0.530	0.530	2,890
2025-08-20	0.560	0.560	0.520	0.520	0.520	9,435
2025-08-19	0.590	0.590	0.540	0.570	0.570	3,038
2025-08-18	0.590	0.610	0.570	0.580	0.580	4,534
2025-08-15	0.640	0.670	0.580	0.590	0.590	5,247
2025-08-14	0.630	0.630	0.630	0.630	0.630	5,516
2025-08-13	0.550	0.590	0.530	0.590	0.590	3,331
2025-08-12	0.540	0.560	0.540	0.540	0.540	2,242
2025-08-11	0.550	0.550	0.550	0.550	0.550	2,271
2025-08-08	0.550	0.550	0.550	0.550	0.550	2,037
2025-08-07	0.540	0.540	0.540	0.540	0.540	6,557
2025-08-06	0.550	0.550	0.510	0.540	0.540	5,188
2025-08-05	0.540	0.540	0.540	0.540	0.540	1,913
2025-08-04	0.560	0.570	0.540	0.550	0.550	2,300
2025-08-01	0.570	0.570	0.570	0.570	0.570	2,453
2025-07-31	0.580	0.580	0.550	0.570	0.570	2,502
2025-07-30	0.550	0.550	0.550	0.550	0.550	1,723
2025-07-29	0.560	0.570	0.540	0.560	0.560	1,952
2025-07-28	0.560	0.570	0.540	0.560	0.560	2,721

← NewerPage 5 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.