Azevedo & Travassos Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.340 | 1.340 | 1.270 | 1.270 | 1.270 | 332,300 |
| 2026-10-15 | 1.300 | 1.320 | 1.280 | 1.280 | 1.280 | 377,800 |
| 2026-10-14 | 1.360 | 1.360 | 1.280 | 1.300 | 1.300 | 633,300 |
| 2026-10-13 | 1.490 | 1.500 | 1.320 | 1.340 | 1.340 | 701,900 |
| 2026-10-09 | 1.380 | 1.530 | 1.380 | 1.470 | 1.470 | 1,916,400 |
| 2026-10-08 | 1.370 | 1.440 | 1.350 | 1.370 | 1.370 | 766,100 |
| 2026-10-07 | 1.400 | 1.400 | 1.340 | 1.350 | 1.350 | 526,100 |
| 2026-10-06 | 1.370 | 1.400 | 1.300 | 1.370 | 1.370 | 760,100 |
| 2026-10-05 | 1.280 | 1.400 | 1.260 | 1.390 | 1.390 | 938,000 |
| 2026-10-02 | 1.230 | 1.240 | 1.200 | 1.240 | 1.240 | 265,300 |
| 2026-10-01 | 1.240 | 1.260 | 1.210 | 1.220 | 1.220 | 303,800 |
| 2026-09-30 | 1.200 | 1.260 | 1.200 | 1.240 | 1.240 | 463,300 |
| 2026-09-29 | 1.230 | 1.230 | 1.200 | 1.210 | 1.210 | 352,700 |
| 2026-09-28 | 1.250 | 1.260 | 1.220 | 1.220 | 1.220 | 444,600 |
| 2026-09-25 | 1.290 | 1.320 | 1.240 | 1.250 | 1.250 | 930,700 |
| 2026-09-24 | 1.330 | 1.350 | 1.270 | 1.300 | 1.300 | 1,014,500 |
| 2026-09-23 | 1.350 | 1.390 | 1.320 | 1.320 | 1.320 | 346,800 |
| 2026-09-22 | 1.360 | 1.400 | 1.340 | 1.360 | 1.360 | 351,400 |
| 2026-09-21 | 1.310 | 1.370 | 1.310 | 1.360 | 1.360 | 829,000 |
| 2026-09-18 | 1.450 | 1.450 | 1.320 | 1.330 | 1.330 | 1,074,200 |
| 2026-09-17 | 1.350 | 1.450 | 1.350 | 1.430 | 1.430 | 734,100 |
| 2026-09-16 | 1.450 | 1.460 | 1.360 | 1.370 | 1.370 | 1,024,100 |
| 2026-09-15 | 1.620 | 1.640 | 1.460 | 1.460 | 1.460 | 2,064,100 |
| 2026-09-14 | 1.600 | 1.660 | 1.540 | 1.610 | 1.610 | 1,527,200 |
| 2026-09-11 | 1.630 | 1.670 | 1.520 | 1.580 | 1.580 | 2,317,700 |
| 2026-09-10 | 1.780 | 1.870 | 1.550 | 1.650 | 1.650 | 2,661,000 |
| 2026-09-09 | 1.530 | 1.770 | 1.500 | 1.730 | 1.730 | 3,452,000 |
| 2026-09-08 | 1.480 | 1.530 | 1.470 | 1.500 | 1.500 | 804,700 |
| 2026-09-04 | 1.530 | 1.540 | 1.450 | 1.470 | 1.470 | 1,017,700 |
| 2026-09-03 | 1.520 | 1.600 | 1.480 | 1.510 | 1.510 | 2,156,600 |
| 2026-09-02 | 1.460 | 1.560 | 1.380 | 1.540 | 1.540 | 1,640,500 |
| 2026-09-01 | 1.420 | 1.470 | 1.400 | 1.460 | 1.460 | 1,187,100 |
| 2026-08-31 | 1.330 | 1.410 | 1.310 | 1.410 | 1.410 | 991,100 |
| 2026-08-28 | 1.520 | 1.520 | 1.290 | 1.310 | 1.310 | 2,136,800 |
| 2026-08-27 | 1.500 | 1.820 | 1.460 | 1.540 | 1.540 | 3,559,200 |
| 2026-08-26 | 1.340 | 1.520 | 1.320 | 1.490 | 1.490 | 2,060,500 |
| 2026-08-25 | 1.520 | 1.520 | 1.280 | 1.360 | 1.360 | 5,955,800 |
| 2026-08-24 | 1.460 | 1.610 | 1.460 | 1.520 | 1.520 | 2,955,600 |
| 2026-08-21 | 1.250 | 1.480 | 1.220 | 1.450 | 1.450 | 1,928,200 |
| 2026-08-20 | 1.220 | 1.300 | 1.210 | 1.230 | 1.230 | 1,702,600 |
| 2026-08-19 | 1.240 | 1.280 | 1.180 | 1.200 | 1.200 | 1,794,600 |
| 2026-08-18 | 1.320 | 1.340 | 1.220 | 1.220 | 1.220 | 858,800 |
| 2026-08-17 | 1.500 | 1.510 | 1.310 | 1.310 | 1.310 | 1,348,600 |
| 2026-08-14 | 1.340 | 1.420 | 1.310 | 1.400 | 1.400 | 723,600 |
| 2026-08-13 | 1.250 | 1.360 | 1.250 | 1.310 | 1.310 | 1,011,700 |
| 2026-08-12 | 1.340 | 1.370 | 1.240 | 1.240 | 1.240 | 650,300 |
| 2026-08-11 | 1.310 | 1.360 | 1.270 | 1.340 | 1.340 | 546,100 |
| 2026-08-10 | 1.450 | 1.530 | 1.300 | 1.300 | 1.300 | 1,183,900 |
| 2026-08-07 | 1.460 | 1.490 | 1.360 | 1.450 | 1.450 | 927,500 |
| 2026-08-06 | 1.600 | 1.620 | 1.440 | 1.480 | 1.480 | 962,500 |
| 2026-08-05 | 1.770 | 1.800 | 1.620 | 1.620 | 1.620 | 906,100 |
| 2026-08-04 | 1.980 | 1.980 | 1.690 | 1.770 | 1.770 | 2,209,800 |
| 2026-08-03 | 1.680 | 1.950 | 1.540 | 1.860 | 1.860 | 1,918,900 |
| 2026-07-31 | 1.700 | 1.830 | 1.490 | 1.630 | 1.630 | 2,641,300 |
| 2026-07-30 | 1.340 | 1.770 | 1.280 | 1.590 | 1.590 | 2,441,800 |
| 2026-07-29 | 1.250 | 1.330 | 1.230 | 1.280 | 1.280 | 1,168,400 |
| 2026-07-28 | 1.280 | 1.290 | 1.200 | 1.230 | 1.230 | 718,900 |
| 2026-07-27 | 1.310 | 1.370 | 1.250 | 1.260 | 1.260 | 1,664,500 |
| 2026-07-24 | 1.420 | 1.460 | 1.300 | 1.300 | 1.300 | 477,500 |
| 2026-07-23 | 1.320 | 1.440 | 1.300 | 1.420 | 1.420 | 1,799,600 |
Page 1 of 5 · 246 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.