Azevedo & Travassos S.A. (BVMF:AZEV3)
0.5400
+0.0200 (3.85%)
Aug 7, 2025, 4:44 PM GMT-3
SolarWinds Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 0.52 | 0.55 | 0.51 | 0.54 | 0.54 | 3.85% | 1,070,600 |
Aug 6, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | - | 753,800 |
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 |
Aug 1, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 689,600 |
Jul 31, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | - | 1,080,200 |
Jul 30, 2025 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | 3.70% | 1,439,700 |
Jul 29, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -1.82% | 1,309,600 |
Jul 28, 2025 | 0.53 | 0.57 | 0.52 | 0.55 | 0.55 | 5.77% | 2,508,500 |
Jul 25, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | - | 304,100 |
Jul 24, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -1.89% | 564,500 |
Jul 23, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | - | 2,368,000 |
Jul 22, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | - | 604,100 |
Jul 21, 2025 | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | -3.64% | 1,093,700 |
Jul 18, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -5.17% | 858,700 |
Jul 17, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | 1.75% | 927,700 |
Jul 16, 2025 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | - | 1,793,100 |
Jul 15, 2025 | 0.59 | 0.61 | 0.56 | 0.57 | 0.57 | -5.00% | 1,194,000 |
Jul 14, 2025 | 0.61 | 0.65 | 0.59 | 0.60 | 0.60 | -1.64% | 1,697,900 |
Jul 11, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 7.02% | 2,230,200 |
Jul 10, 2025 | 0.60 | 0.61 | 0.56 | 0.57 | 0.57 | -3.39% | 2,179,100 |
Jul 9, 2025 | 0.54 | 0.64 | 0.51 | 0.59 | 0.59 | 11.32% | 3,990,100 |
Jul 8, 2025 | 0.51 | 0.56 | 0.51 | 0.53 | 0.53 | 8.16% | 3,384,400 |
Jul 7, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 6.52% | 2,167,600 |
Jul 4, 2025 | 0.44 | 0.48 | 0.44 | 0.46 | 0.46 | 2.22% | 641,700 |
Jul 3, 2025 | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | - | 1,387,400 |
Jul 2, 2025 | 0.46 | 0.49 | 0.44 | 0.45 | 0.45 | -2.17% | 755,700 |
Jul 1, 2025 | 0.45 | 0.54 | 0.44 | 0.46 | 0.46 | 2.22% | 2,708,300 |
Jun 30, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 1,591,700 |
Jun 27, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | 4.55% | 1,087,700 |
Jun 26, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | - | 473,700 |
Jun 25, 2025 | 0.47 | 0.48 | 0.44 | 0.44 | 0.44 | -6.38% | 1,421,000 |
Jun 24, 2025 | 0.43 | 0.49 | 0.41 | 0.47 | 0.47 | 9.30% | 2,653,800 |
Jun 23, 2025 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -6.52% | 1,224,600 |
Jun 20, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -2.13% | 703,200 |
Jun 18, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 756,900 |
Jun 17, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.04% | 1,218,300 |
Jun 16, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 898,600 |
Jun 13, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | - | 886,200 |
Jun 12, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 1,319,000 |
Jun 11, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | - | 979,300 |
Jun 10, 2025 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -1.89% | 1,399,800 |
Jun 9, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -7.02% | 1,989,800 |
Jun 6, 2025 | 0.56 | 0.61 | 0.55 | 0.57 | 0.57 | 3.64% | 2,425,400 |
Jun 5, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 945,300 |
Jun 4, 2025 | 0.57 | 0.59 | 0.56 | 0.56 | 0.56 | -1.75% | 705,700 |
Jun 3, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 1.79% | 1,050,900 |
Jun 2, 2025 | 0.57 | 0.60 | 0.55 | 0.56 | 0.56 | - | 1,898,200 |
May 30, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -1.75% | 1,054,000 |
May 29, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -3.39% | 2,233,600 |