AZEV4F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	1.250	1.260	1.200	1.210	1.210	10,806
2025-01-24	1.230	1.230	1.230	1.230	1.230	8,574
2025-01-23	1.230	1.240	1.130	1.140	1.140	10,874
2025-01-22	1.160	1.210	1.140	1.210	1.210	13,671
2025-01-21	1.220	1.280	1.110	1.140	1.140	17,775
2025-01-20	1.100	1.250	1.050	1.190	1.190	15,218
2025-01-17	1.090	1.090	1.090	1.090	1.090	10,705
2025-01-16	1.000	1.080	0.990	1.020	1.020	11,018
2025-01-15	0.940	0.980	0.930	0.970	0.970	7,930
2025-01-14	0.930	0.970	0.890	0.930	0.930	10,671
2025-01-13	0.970	0.980	0.920	0.940	0.940	13,258
2025-01-10	0.960	0.960	0.960	0.960	0.960	12,129
2025-01-09	1.050	1.050	0.990	1.000	1.000	9,991
2025-01-08	1.040	1.050	0.990	1.030	1.030	20,437
2025-01-07	0.970	1.020	0.970	0.990	0.990	9,309
2025-01-06	0.990	1.010	0.960	0.990	0.990	7,514
2025-01-03	1.000	1.000	1.000	1.000	1.000	7,985
2025-01-02	0.960	0.990	0.940	0.960	0.960	11,863
2024-12-30	0.950	0.950	0.950	0.950	0.950	14,031
2024-12-27	1.010	1.010	1.010	1.010	1.010	9,549
2024-12-26	1.030	1.030	0.980	0.980	0.980	10,695
2024-12-23	1.020	1.020	1.020	1.020	1.020	12,100
2024-12-20	1.050	1.050	1.050	1.050	1.050	8,486
2024-12-19	1.090	1.170	1.040	1.100	1.100	7,904
2024-12-18	1.100	1.200	1.020	1.070	1.070	12,863
2024-12-17	1.250	1.260	1.060	1.080	1.080	17,338
2024-12-16	1.040	1.290	1.040	1.260	1.260	27,960
2024-12-13	0.960	0.960	0.960	0.960	0.960	16,748
2024-12-12	0.850	0.850	0.790	0.810	0.810	8,674
2024-12-11	0.820	0.860	0.800	0.860	0.860	8,470
2024-12-10	0.820	0.820	0.820	0.820	0.820	0

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.