Azevedo & Travassos Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.370	0.380	0.360	0.370	3.700	108,550
2026-01-26	0.370	0.370	0.360	0.370	3.700	95,230
2026-01-23	0.370	0.370	0.360	0.370	3.700	90,630
2026-01-22	0.370	0.390	0.360	0.370	3.700	299,510
2026-01-21	0.370	0.380	0.360	0.370	3.700	225,650
2026-01-20	0.380	0.380	0.360	0.380	3.800	211,250
2026-01-19	0.390	0.400	0.370	0.380	3.800	250,560
2026-01-16	0.390	0.400	0.380	0.390	3.900	170,100
2026-01-15	0.400	0.410	0.390	0.400	4.000	115,050
2026-01-14	0.410	0.410	0.390	0.410	4.100	219,730
2026-01-13	0.420	0.440	0.390	0.410	4.100	375,290
2026-01-12	0.430	0.430	0.410	0.420	4.200	158,890
2026-01-09	0.420	0.440	0.410	0.430	4.300	156,870
2026-01-08	0.420	0.430	0.420	0.420	4.200	124,830
2026-01-07	0.430	0.440	0.420	0.430	4.300	137,350
2026-01-06	0.430	0.460	0.420	0.420	4.200	240,020
2026-01-05	0.420	0.430	0.410	0.430	4.300	156,890
2026-01-02	0.400	0.450	0.400	0.420	4.200	198,830
2025-12-30	0.410	0.420	0.400	0.410	4.100	56,520
2025-12-29	0.420	0.420	0.400	0.410	4.100	59,360
2025-12-26	0.430	0.430	0.400	0.420	4.200	215,710
2025-12-23	0.420	0.470	0.420	0.420	4.200	500,200
2025-12-22	0.380	0.440	0.380	0.410	4.100	590,850
2025-12-19	0.400	0.400	0.370	0.370	3.700	230,600
2025-12-18	0.390	0.400	0.380	0.400	4.000	40,320
2025-12-17	0.400	0.400	0.380	0.390	3.900	80,820
2025-12-16	0.400	0.400	0.380	0.400	4.000	147,950
2025-12-15	0.400	0.400	0.390	0.390	3.900	170,640
2025-12-12	0.390	0.400	0.390	0.390	3.900	26,090
2025-12-11	0.390	0.400	0.390	0.390	3.900	96,720
2025-12-10	0.400	0.410	0.390	0.390	3.900	228,710
2025-12-09	0.390	0.410	0.380	0.400	4.000	275,250
2025-12-08	0.390	0.400	0.390	0.390	3.900	172,560
2025-12-05	0.400	0.400	0.380	0.390	3.900	192,340
2025-12-04	0.400	0.420	0.390	0.390	3.900	224,880
2025-12-03	0.390	0.410	0.380	0.390	3.900	451,680
2025-12-02	0.390	0.390	0.370	0.380	3.800	229,560
2025-12-01	0.470	0.470	0.380	0.380	3.800	435,350
2025-11-28	0.380	0.480	0.370	0.470	4.700	642,250
2025-11-27	0.370	0.380	0.370	0.380	3.800	100,190
2025-11-26	0.370	0.380	0.360	0.380	3.800	522,210
2025-11-25	0.390	0.400	0.360	0.380	3.800	436,170
2025-11-24	0.390	0.400	0.390	0.390	3.900	209,390
2025-11-21	0.400	0.400	0.380	0.390	3.900	390,300
2025-11-19	0.400	0.410	0.390	0.400	4.000	220,040
2025-11-18	0.400	0.410	0.390	0.400	4.000	193,180
2025-11-17	0.400	0.410	0.390	0.410	4.100	388,860
2025-11-14	0.400	0.410	0.400	0.400	4.000	75,580
2025-11-13	0.410	0.410	0.400	0.410	4.100	160,560
2025-11-12	0.410	0.410	0.400	0.410	4.100	59,610
2025-11-11	0.420	0.420	0.400	0.400	4.000	124,550
2025-11-10	0.400	0.420	0.400	0.420	4.200	439,510
2025-11-07	0.410	0.410	0.400	0.410	4.100	72,550
2025-11-06	0.400	0.410	0.390	0.410	4.100	410,280
2025-11-05	0.410	0.410	0.400	0.400	4.000	196,360
2025-11-04	0.410	0.410	0.400	0.410	4.100	100,170
2025-11-03	0.400	0.410	0.400	0.400	4.000	133,790
2025-10-31	0.400	0.420	0.400	0.400	4.000	310,240
2025-10-30	0.400	0.410	0.400	0.400	4.000	69,310
2025-10-29	0.400	0.410	0.400	0.400	4.000	195,720

← NewerPage 4 of 7 · 417 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.