Azevedo & Travassos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.50	0.50	0.48	0.48	0.48	-5.88%	2,368,300
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
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