Azevedo & Travassos S.A. (BVMF:AZEV3)
Brazil · Delayed Price · Currency is BRL 0.3900
-0.0100 (-2.56%)
Oct 10, 2025, 4:40 PM GMT-3
Azevedo & Travassos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | - | 677,000 |
| Oct 9, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 469,300 |
| Oct 8, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | -2.44% | 915,500 |
| Oct 7, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -2.38% | 408,300 |
| Oct 6, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | 0.42 | - | 1,596,800 |
| Oct 3, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -4.55% | 3,352,500 |
| Oct 2, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | 10.00% | 4,897,900 |
| Oct 1, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | - | 1,223,300 |
| Sep 30, 2025 | 0.41 | 0.43 | 0.38 | 0.40 | 0.40 | - | 2,813,000 |
| Sep 29, 2025 | 0.44 | 0.44 | 0.39 | 0.40 | 0.40 | -9.09% | 3,047,900 |
| Sep 26, 2025 | 0.35 | 0.44 | 0.35 | 0.44 | 0.44 | 29.41% | 5,291,200 |
| Sep 25, 2025 | 0.40 | 0.40 | 0.33 | 0.34 | 0.34 | -15.00% | 4,814,100 |
| Sep 24, 2025 | 0.42 | 0.44 | 0.40 | 0.40 | 0.40 | 2.56% | 2,351,800 |
| Sep 23, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | - | 944,700 |
| Sep 22, 2025 | 0.44 | 0.45 | 0.38 | 0.39 | 0.39 | -11.36% | 2,789,400 |
| Sep 19, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 702,000 |
| Sep 18, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 321,000 |
| Sep 17, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 1,625,800 |
| Sep 16, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 2.22% | 526,300 |
| Sep 15, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 972,500 |
| Sep 12, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 1,027,600 |
| Sep 11, 2025 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | -2.17% | 1,904,100 |
| Sep 10, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 2.22% | 534,900 |
| Sep 9, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 779,100 |
| Sep 8, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -2.17% | 1,390,800 |
| Sep 5, 2025 | 0.46 | 0.48 | 0.44 | 0.46 | 0.46 | - | 1,904,300 |
| Sep 4, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | - | 653,500 |
| Sep 3, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 871,900 |
| Sep 2, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -4.08% | 1,749,200 |
| Sep 1, 2025 | 0.46 | 0.53 | 0.43 | 0.49 | 0.49 | 4.26% | 4,537,000 |
| Aug 29, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -2.08% | 2,750,700 |
| Aug 28, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -5.88% | 2,410,400 |
| Aug 27, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 505,900 |
| Aug 26, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | - | 700,400 |
| Aug 25, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 328,700 |
| Aug 22, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 4.26% | 639,600 |
| Aug 21, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | - | 995,200 |
| Aug 20, 2025 | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -7.84% | 3,595,200 |
| Aug 19, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -5.56% | 2,424,000 |
| Aug 18, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -1.82% | 1,974,500 |
| Aug 15, 2025 | 0.64 | 0.64 | 0.55 | 0.55 | 0.55 | -8.33% | 2,864,200 |
| Aug 14, 2025 | 0.56 | 0.63 | 0.55 | 0.60 | 0.60 | 7.14% | 3,065,900 |
| Aug 13, 2025 | 0.53 | 0.56 | 0.52 | 0.56 | 0.56 | 7.69% | 1,656,200 |
| Aug 12, 2025 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | - | 793,700 |
| Aug 11, 2025 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -1.89% | 1,438,900 |
| Aug 8, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 783,300 |
| Aug 7, 2025 | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | 1.92% | 1,540,500 |
| Aug 6, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | - | 822,200 |
| Aug 5, 2025 | 0.54 | 0.55 | 0.52 | 0.52 | 0.52 | -3.70% | 1,100,700 |
| Aug 4, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | - | 947,500 |