Azevedo & Travassos S.A. (BVMF:AZEV3)
Brazil · Delayed Price · Currency is BRL 9.16
-0.34 (-3.58%)
Nov 9, 2026, 3:40 PM GMT-3
BVMF:AZEV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.78 | 9.82 | 8.95 | 9.16 | 9.16 | -3.58% | 339,400 |
| Nov 6, 2026 | 9.70 | 10.10 | 9.15 | 9.50 | 9.50 | -0.52% | 626,400 |
| Nov 5, 2026 | 9.80 | 10.13 | 9.00 | 9.55 | 9.55 | -0.10% | 266,500 |
| Nov 4, 2026 | 10.35 | 10.58 | 9.56 | 9.56 | 9.56 | -2.35% | 380,400 |
| Nov 3, 2026 | 10.41 | 10.97 | 9.60 | 9.79 | 9.79 | -4.67% | 348,400 |
| Oct 30, 2026 | 9.90 | 11.39 | 9.08 | 10.27 | 10.27 | 15.52% | 669,400 |
| Oct 29, 2026 | 6.53 | 10.44 | 6.53 | 8.89 | 8.89 | 37.40% | 904,800 |
| Oct 28, 2026 | 8.88 | 9.63 | 6.47 | 6.47 | 6.47 | -33.16% | 498,600 |
| Oct 27, 2026 | 10.99 | 11.89 | 9.68 | 9.68 | 9.68 | -9.95% | 470,500 |
| Oct 26, 2026 | 9.40 | 12.01 | 9.08 | 10.75 | 10.75 | -10.49% | 485,200 |
| Oct 23, 2026 | 13.70 | 14.14 | 10.22 | 12.01 | 12.01 | -11.50% | 1,155,300 |
| Oct 22, 2026 | 16.86 | 18.00 | 13.57 | 13.57 | 13.57 | -18.74% | 735,600 |
| Oct 21, 2026 | 13.55 | 17.23 | 13.16 | 16.70 | 16.70 | 24.63% | 964,400 |
| Oct 20, 2026 | 13.00 | 13.52 | 12.70 | 13.40 | 13.40 | 7.37% | 377,600 |
| Oct 19, 2026 | 12.66 | 13.14 | 11.69 | 12.48 | 12.48 | -0.56% | 643,700 |
| Oct 16, 2026 | 11.10 | 12.75 | 11.00 | 12.55 | 12.55 | 15.14% | 569,600 |
| Oct 15, 2026 | 10.99 | 11.24 | 10.60 | 10.90 | 10.90 | 1.11% | 325,500 |
| Oct 14, 2026 | 11.00 | 11.99 | 9.58 | 10.78 | 10.78 | -1.55% | 1,350,400 |
| Oct 13, 2026 | 10.12 | 12.46 | 10.12 | 10.95 | 10.95 | 6.62% | 1,101,600 |
| Oct 9, 2026 | 7.25 | 11.10 | 7.21 | 10.27 | 10.27 | 42.84% | 2,546,800 |
| Oct 8, 2026 | 7.15 | 7.26 | 6.95 | 7.19 | 7.19 | 1.99% | 397,100 |
| Oct 7, 2026 | 7.52 | 7.70 | 7.04 | 7.05 | 7.05 | -5.75% | 614,800 |
| Oct 6, 2026 | 6.99 | 7.68 | 6.79 | 7.48 | 7.48 | 6.10% | 1,314,700 |
| Oct 5, 2026 | 7.01 | 7.44 | 6.94 | 7.05 | 7.05 | 3.07% | 802,600 |
| Oct 2, 2026 | 6.77 | 7.01 | 6.77 | 6.84 | 6.84 | 0.44% | 214,200 |
| Oct 1, 2026 | 6.94 | 7.03 | 6.63 | 6.81 | 6.81 | -1.16% | 637,100 |
| Sep 30, 2026 | 7.18 | 7.44 | 6.80 | 6.89 | 6.89 | -4.31% | 612,700 |
| Sep 29, 2026 | 6.87 | 7.37 | 6.34 | 7.20 | 7.20 | 8.11% | 984,700 |
| Sep 28, 2026 | 7.13 | 7.30 | 6.58 | 6.66 | 6.66 | -8.01% | 452,300 |
| Sep 25, 2026 | 7.27 | 7.38 | 7.01 | 7.24 | 7.24 | 0.70% | 489,000 |
| Sep 24, 2026 | 7.52 | 7.57 | 7.10 | 7.19 | 7.19 | -1.64% | 323,200 |
| Sep 23, 2026 | 7.49 | 7.54 | 7.18 | 7.31 | 7.31 | 1.53% | 615,500 |
| Sep 22, 2026 | 8.10 | 8.60 | 7.20 | 7.20 | 7.20 | -11.11% | 823,300 |
| Sep 21, 2026 | 7.20 | 8.28 | 7.13 | 8.10 | 8.10 | 10.35% | 1,053,500 |
| Sep 18, 2026 | 7.50 | 7.68 | 7.01 | 7.34 | 7.34 | -6.26% | 555,100 |
| Sep 17, 2026 | 7.22 | 7.98 | 6.70 | 7.83 | 7.83 | 8.60% | 1,102,900 |
| Sep 16, 2026 | 7.87 | 8.09 | 7.10 | 7.21 | 7.21 | -9.08% | 852,600 |
| Sep 15, 2026 | 8.67 | 9.10 | 7.81 | 7.93 | 7.93 | -3.88% | 1,024,100 |
| Sep 14, 2026 | 6.85 | 9.15 | 6.62 | 8.25 | 8.25 | 19.22% | 2,173,900 |
| Sep 11, 2026 | 7.00 | 7.18 | 6.40 | 6.92 | 6.92 | 1.17% | 839,300 |
| Sep 10, 2026 | 7.30 | 7.30 | 6.18 | 6.84 | 6.84 | -6.56% | 981,100 |
| Sep 9, 2026 | 8.60 | 9.00 | 6.88 | 7.32 | 7.32 | -12.34% | 1,208,400 |
| Sep 8, 2026 | 8.38 | 9.21 | 8.32 | 8.35 | 8.35 | -0.48% | 1,152,300 |
| Sep 4, 2026 | 8.80 | 9.45 | 8.30 | 8.39 | 8.39 | -6.78% | 1,075,800 |
| Sep 3, 2026 | 6.69 | 9.14 | 6.38 | 9.00 | 9.00 | 35.54% | 2,181,500 |
| Sep 2, 2026 | 7.00 | 7.49 | 6.22 | 6.64 | 6.64 | -2.35% | 1,501,000 |
| Sep 1, 2026 | 5.99 | 6.90 | 5.76 | 6.80 | 6.80 | 24.77% | 1,558,400 |
| Aug 31, 2026 | 3.99 | 6.61 | 3.93 | 5.45 | 5.45 | 32.60% | 2,381,000 |
| Aug 28, 2026 | 8.05 | 9.34 | 4.11 | 4.11 | 4.11 | -49.94% | 2,436,500 |
| Aug 27, 2026 | 14.42 | 15.00 | 8.12 | 8.21 | 8.21 | -43.07% | 1,687,500 |