AZEV4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	0.800	0.800	0.800	0.800	0.800	10,159
2025-04-24	0.740	0.740	0.740	0.740	0.740	10,364
2025-04-23	0.870	0.880	0.790	0.800	0.800	9,234
2025-04-22	0.870	0.870	0.870	0.870	0.870	4,557
2025-04-17	0.870	0.870	0.870	0.870	0.870	4,205
2025-04-16	0.870	0.870	0.870	0.870	0.870	5,238
2025-04-15	0.890	0.890	0.890	0.890	0.890	6,262
2025-04-14	0.880	0.880	0.880	0.880	0.880	7,580
2025-04-11	0.930	0.930	0.930	0.930	0.930	4,737
2025-04-10	0.940	0.940	0.940	0.940	0.940	5,175
2025-04-09	0.930	0.930	0.930	0.930	0.930	10,774
2025-04-08	0.860	0.860	0.860	0.860	0.860	11,198
2025-04-07	0.880	0.880	0.880	0.880	0.880	9,824
2025-04-04	0.920	0.920	0.920	0.920	0.920	10,690
2025-04-03	0.970	0.970	0.970	0.970	0.970	11,817
2025-04-02	0.890	0.890	0.890	0.890	0.890	10,322
2025-04-01	0.950	0.950	0.950	0.950	0.950	11,693
2025-03-31	1.040	1.040	1.040	1.040	1.040	10,112
2025-03-28	0.980	0.980	0.980	0.980	0.980	9,234
2025-03-27	0.970	0.970	0.970	0.970	0.970	6,611
2025-03-26	0.950	0.950	0.950	0.950	0.950	10,887
2025-03-25	0.960	0.960	0.960	0.960	0.960	11,424
2025-03-24	0.960	0.960	0.960	0.960	0.960	13,473
2025-03-21	1.020	1.020	1.020	1.020	1.020	9,118
2025-03-20	1.000	1.000	1.000	1.000	1.000	4,970
2025-03-19	1.010	1.010	1.010	1.010	1.010	10,338
2025-03-18	0.970	0.970	0.970	0.970	0.970	8,420
2025-03-17	1.000	1.000	1.000	1.000	1.000	9,501
2025-03-14	0.990	0.990	0.990	0.990	0.990	16,074
2025-03-13	1.040	1.040	1.040	1.040	1.040	14,394
2025-03-12	1.000	1.000	1.000	1.000	1.000	10,376
2025-03-11	1.070	1.070	1.070	1.070	1.070	11,545
2025-03-10	1.080	1.080	1.080	1.080	1.080	12,072
2025-03-07	1.130	1.130	1.130	1.130	1.130	13,295
2025-03-06	1.100	1.230	1.090	1.150	1.150	17,736
2025-03-05	1.200	1.240	1.070	1.150	1.150	10,797
2025-02-28	1.200	1.200	1.200	1.200	1.200	19,417
2025-02-27	1.090	1.250	1.070	1.250	1.250	18,377
2025-02-26	1.080	1.150	1.060	1.070	1.070	17,620
2025-02-25	1.000	1.170	0.960	1.090	1.090	18,260
2025-02-24	1.060	1.080	0.880	1.030	1.030	24,503
2025-02-21	0.970	0.970	0.970	0.970	0.970	20,588
2025-02-20	0.780	0.840	0.720	0.830	0.830	22,513
2025-02-19	0.730	0.790	0.700	0.760	0.760	20,102
2025-02-18	0.730	0.760	0.690	0.720	0.720	24,821
2025-02-17	0.820	0.820	0.670	0.720	0.720	35,598
2025-02-14	0.800	0.800	0.800	0.800	0.800	44,408
2025-02-13	1.410	1.540	1.370	1.410	1.410	22,886
2025-02-12	1.740	1.790	1.340	1.390	1.390	32,129
2025-02-11	1.640	1.740	1.610	1.710	1.710	16,928
2025-02-10	1.620	1.730	1.590	1.620	1.620	17,118
2025-02-07	1.590	1.590	1.590	1.590	1.590	13,112
2025-02-06	1.530	1.590	1.510	1.530	1.530	10,194
2025-02-05	1.570	1.660	1.490	1.510	1.510	19,294
2025-02-04	1.780	1.860	1.480	1.550	1.550	30,378
2025-02-03	1.320	1.800	1.310	1.760	1.760	45,713
2025-01-31	1.260	1.260	1.260	1.260	1.260	20,979
2025-01-30	1.190	1.200	1.150	1.160	1.160	6,680
2025-01-29	1.200	1.200	1.130	1.170	1.170	7,148
2025-01-28	1.230	1.230	1.160	1.160	1.160	8,121

← NewerPage 7 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.