Azevedo & Travassos Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.540	0.560	0.520	0.530	5.300	508,900
2025-08-04	0.550	0.560	0.540	0.540	5.400	158,590
2025-08-01	0.560	0.570	0.540	0.550	5.500	136,070
2025-07-31	0.560	0.580	0.550	0.560	5.600	223,150
2025-07-30	0.560	0.580	0.540	0.570	5.700	333,350
2025-07-29	0.540	0.580	0.530	0.560	5.600	540,860
2025-07-28	0.540	0.560	0.520	0.530	5.300	432,630
2025-07-25	0.530	0.550	0.530	0.540	5.400	181,330
2025-07-24	0.550	0.560	0.530	0.540	5.400	210,940
2025-07-23	0.550	0.560	0.540	0.550	5.500	489,250
2025-07-22	0.590	0.600	0.550	0.560	5.600	691,180
2025-07-21	0.580	0.610	0.560	0.590	5.900	535,240
2025-07-18	0.620	0.630	0.580	0.580	5.800	417,480
2025-07-17	0.630	0.650	0.610	0.620	6.200	359,550
2025-07-16	0.650	0.660	0.620	0.630	6.300	245,080
2025-07-15	0.670	0.690	0.630	0.640	6.400	443,440
2025-07-14	0.700	0.760	0.640	0.660	6.600	925,390
2025-07-11	0.620	0.720	0.620	0.690	6.900	1,020,850
2025-07-10	0.630	0.650	0.620	0.620	6.200	350,050
2025-07-09	0.660	0.680	0.620	0.660	6.600	667,380
2025-07-08	0.630	0.700	0.620	0.640	6.400	1,741,370
2025-07-07	0.640	0.650	0.600	0.620	6.200	599,610
2025-07-04	0.560	0.660	0.550	0.650	6.500	1,340,350
2025-07-03	0.620	0.640	0.530	0.550	5.500	1,105,380
2025-07-02	0.590	0.600	0.540	0.550	5.500	392,760
2025-07-01	0.560	0.680	0.550	0.580	5.800	1,016,370
2025-06-30	0.510	0.570	0.510	0.540	5.400	652,480
2025-06-27	0.510	0.520	0.490	0.500	5.000	310,410
2025-06-26	0.520	0.540	0.500	0.520	5.200	342,200
2025-06-25	0.540	0.550	0.510	0.520	5.200	154,730
2025-06-24	0.530	0.570	0.510	0.530	5.300	266,970
2025-06-23	0.530	0.540	0.500	0.540	5.400	284,910
2025-06-20	0.550	0.560	0.520	0.520	5.200	167,370
2025-06-18	0.580	0.590	0.530	0.560	5.600	246,870
2025-06-17	0.580	0.590	0.530	0.540	5.400	299,220
2025-06-16	0.620	0.630	0.570	0.570	5.700	318,400
2025-06-13	0.580	0.660	0.580	0.600	6.000	439,370
2025-06-12	0.600	0.600	0.560	0.570	5.700	257,030
2025-06-11	0.620	0.630	0.600	0.610	6.100	198,690
2025-06-10	0.630	0.630	0.600	0.620	6.200	288,940
2025-06-09	0.650	0.680	0.600	0.620	6.200	852,070
2025-06-06	0.670	0.710	0.650	0.670	6.700	327,950
2025-06-05	0.670	0.700	0.660	0.670	6.700	179,700
2025-06-04	0.660	0.690	0.660	0.670	6.700	203,860
2025-06-03	0.650	0.680	0.650	0.660	6.600	300,410
2025-06-02	0.720	0.730	0.670	0.670	6.700	316,970
2025-05-30	0.670	0.690	0.650	0.670	6.700	143,360
2025-05-29	0.700	0.710	0.670	0.670	6.700	217,290
2025-05-28	0.700	0.710	0.690	0.700	7.000	177,480
2025-05-27	0.720	0.730	0.700	0.710	7.100	260,550
2025-05-26	0.710	0.720	0.700	0.720	7.200	121,690
2025-05-23	0.730	0.730	0.710	0.710	7.100	105,180
2025-05-22	0.700	0.750	0.700	0.740	7.400	242,890
2025-05-21	0.740	0.760	0.700	0.700	7.000	354,450
2025-05-20	0.760	0.760	0.740	0.750	7.500	170,950
2025-05-19	0.780	0.790	0.760	0.760	7.600	136,130
2025-05-16	0.790	0.800	0.750	0.770	7.700	174,390
2025-05-15	0.800	0.810	0.780	0.800	8.000	182,350
2025-05-14	0.810	0.830	0.790	0.800	8.000	131,130
2025-05-13	0.790	0.820	0.780	0.810	8.100	163,440

← NewerPage 6 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.