Azevedo & Travassos Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.410	0.420	0.400	0.400	4.000	349,240
2025-10-27	0.410	0.410	0.400	0.400	4.000	173,410
2025-10-24	0.410	0.410	0.400	0.400	4.000	136,400
2025-10-23	0.420	0.420	0.400	0.400	4.000	333,880
2025-10-22	0.410	0.410	0.390	0.400	4.000	374,320
2025-10-21	0.400	0.430	0.400	0.400	4.000	381,020
2025-10-20	0.400	0.410	0.400	0.400	4.000	122,070
2025-10-17	0.400	0.410	0.400	0.400	4.000	156,050
2025-10-16	0.400	0.410	0.400	0.400	4.000	245,710
2025-10-15	0.400	0.410	0.400	0.400	4.000	271,360
2025-10-14	0.400	0.410	0.400	0.400	4.000	228,700
2025-10-13	0.400	0.410	0.400	0.400	4.000	313,940
2025-10-10	0.400	0.410	0.390	0.400	4.000	420,190
2025-10-09	0.410	0.420	0.400	0.400	4.000	217,850
2025-10-08	0.410	0.420	0.390	0.400	4.000	368,760
2025-10-07	0.410	0.430	0.410	0.410	4.100	324,000
2025-10-06	0.420	0.430	0.410	0.420	4.200	350,040
2025-10-03	0.440	0.450	0.410	0.420	4.200	592,800
2025-10-02	0.410	0.450	0.400	0.430	4.300	1,033,550
2025-10-01	0.410	0.420	0.400	0.400	4.000	383,710
2025-09-30	0.400	0.450	0.390	0.420	4.200	962,280
2025-09-29	0.420	0.430	0.400	0.410	4.100	618,450
2025-09-26	0.400	0.430	0.380	0.430	4.300	953,420
2025-09-25	0.420	0.430	0.390	0.400	4.000	598,490
2025-09-24	0.420	0.450	0.410	0.420	4.200	470,280
2025-09-23	0.410	0.430	0.390	0.420	4.200	505,640
2025-09-22	0.450	0.460	0.410	0.410	4.100	702,600
2025-09-19	0.460	0.460	0.450	0.450	4.500	230,560
2025-09-18	0.470	0.470	0.440	0.450	4.500	609,150
2025-09-17	0.460	0.490	0.450	0.460	4.600	672,750
2025-09-16	0.460	0.460	0.450	0.450	4.500	64,950
2025-09-15	0.460	0.470	0.440	0.450	4.500	494,180
2025-09-12	0.470	0.480	0.460	0.460	4.600	186,880
2025-09-11	0.460	0.480	0.460	0.480	4.800	164,860
2025-09-10	0.470	0.470	0.460	0.470	4.700	204,990
2025-09-09	0.460	0.480	0.460	0.460	4.600	277,130
2025-09-08	0.490	0.500	0.450	0.460	4.600	955,410
2025-09-05	0.490	0.510	0.480	0.490	4.900	357,960
2025-09-04	0.490	0.500	0.470	0.500	5.000	414,330
2025-09-03	0.500	0.500	0.480	0.490	4.900	360,770
2025-09-02	0.500	0.500	0.490	0.490	4.900	274,450
2025-09-01	0.500	0.520	0.490	0.500	5.000	636,950
2025-08-29	0.500	0.510	0.490	0.510	5.100	421,540
2025-08-28	0.510	0.520	0.500	0.510	5.100	326,350
2025-08-27	0.520	0.520	0.490	0.510	5.100	491,330
2025-08-26	0.530	0.540	0.510	0.520	5.200	467,010
2025-08-25	0.530	0.540	0.520	0.530	5.300	136,330
2025-08-22	0.520	0.550	0.520	0.530	5.300	187,350
2025-08-21	0.520	0.530	0.510	0.530	5.300	159,720
2025-08-20	0.530	0.530	0.520	0.520	5.200	133,550
2025-08-19	0.540	0.540	0.510	0.520	5.200	376,750
2025-08-18	0.540	0.580	0.530	0.530	5.300	526,880
2025-08-15	0.630	0.630	0.530	0.540	5.400	1,010,350
2025-08-14	0.560	0.620	0.550	0.600	6.000	893,170
2025-08-13	0.550	0.560	0.530	0.550	5.500	282,230
2025-08-12	0.540	0.550	0.530	0.550	5.500	185,330
2025-08-11	0.540	0.550	0.520	0.540	5.400	260,610
2025-08-08	0.530	0.540	0.520	0.540	5.400	276,340
2025-08-07	0.540	0.550	0.520	0.530	5.300	276,700
2025-08-06	0.530	0.540	0.520	0.540	5.400	156,030

← NewerPage 5 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.