Azevedo & Travassos S.A. (BVMF:AZEV3)
Brazil · Delayed Price · Currency is BRL 7.15
-0.04 (-0.56%)
Sep 25, 2026, 10:05 AM GMT-3
BVMF:AZEV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.52 | 7.57 | 7.10 | 7.19 | - | -1.64% | 323,500 |
| 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% | 964,700 |
| Sep 21, 2026 | 7.20 | 8.28 | 7.13 | 8.10 | 8.10 | 10.35% | 1,305,400 |
| 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% | 1,329,100 |
| 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% | 2,273,500 |
| 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% | 2,614,100 |
| 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 |
| Aug 26, 2026 | 12.75 | 14.46 | 10.50 | 14.42 | 14.42 | 13.19% | 3,727,500 |
| Aug 25, 2026 | 10.70 | 12.96 | 9.38 | 12.74 | 12.74 | 25.52% | 2,296,400 |
| Aug 24, 2026 | 8.28 | 10.24 | 8.28 | 10.15 | 10.15 | 21.70% | 2,166,400 |
| Aug 21, 2026 | 6.70 | 8.57 | 6.50 | 8.34 | 8.34 | 28.11% | 1,565,800 |
| Aug 20, 2026 | 6.15 | 7.03 | 6.05 | 6.51 | 6.51 | 10.34% | 1,803,900 |
| Aug 19, 2026 | 5.10 | 6.10 | 5.10 | 5.90 | 5.90 | 23.95% | 1,865,500 |
| Aug 18, 2026 | 5.44 | 5.74 | 4.70 | 4.76 | 4.76 | -9.33% | 2,152,400 |
| Aug 17, 2026 | 4.48 | 5.39 | 4.48 | 5.25 | 5.25 | 20.69% | 1,777,000 |
| Aug 14, 2026 | 3.88 | 4.55 | 3.88 | 4.35 | 4.35 | 12.11% | 1,007,500 |
| Aug 13, 2026 | 3.35 | 4.02 | 3.32 | 3.88 | 3.88 | 18.65% | 713,500 |
| Aug 12, 2026 | 3.78 | 3.88 | 3.27 | 3.27 | 3.27 | -10.90% | 603,200 |
| Aug 11, 2026 | 3.89 | 4.00 | 3.52 | 3.67 | 3.67 | -5.66% | 634,000 |
| Aug 10, 2026 | 3.74 | 4.14 | 3.37 | 3.89 | 3.89 | 5.14% | 1,153,000 |
| Aug 7, 2026 | 3.66 | 3.75 | 2.73 | 3.70 | 3.70 | - | 1,810,700 |
| Aug 6, 2026 | 4.50 | 4.68 | 3.61 | 3.70 | 3.70 | -23.08% | 824,600 |
| Aug 5, 2026 | 5.13 | 5.69 | 4.61 | 4.81 | 4.81 | -7.50% | 1,495,900 |
| Aug 4, 2026 | 4.84 | 5.23 | 4.07 | 5.20 | 5.20 | 9.70% | 1,907,200 |
| Aug 3, 2026 | 4.56 | 4.96 | 4.13 | 4.74 | 4.74 | 5.33% | 2,056,000 |
| Jul 31, 2026 | 4.10 | 4.59 | 4.10 | 4.50 | 4.50 | 15.38% | 1,444,900 |
| Jul 30, 2026 | 3.11 | 4.01 | 3.11 | 3.90 | 3.90 | 26.21% | 1,864,100 |
| Jul 29, 2026 | 2.79 | 3.13 | 2.79 | 3.09 | 3.09 | 10.75% | 1,333,900 |
| Jul 28, 2026 | 2.57 | 2.82 | 2.54 | 2.79 | 2.79 | 8.14% | 1,365,800 |
| Jul 27, 2026 | 2.51 | 2.64 | 2.49 | 2.58 | 2.58 | 3.20% | 1,189,500 |
| Jul 24, 2026 | 2.44 | 2.65 | 2.25 | 2.50 | 2.50 | 5.04% | 1,732,500 |
| Jul 23, 2026 | 1.91 | 2.44 | 1.87 | 2.38 | 2.38 | 28.65% | 1,568,200 |
| Jul 22, 2026 | 1.94 | 2.04 | 1.77 | 1.85 | 1.85 | -2.63% | 1,303,400 |
| Jul 21, 2026 | 1.68 | 2.08 | 1.63 | 1.90 | 1.90 | 15.15% | 2,045,500 |
| Jul 20, 2026 | 1.68 | 1.75 | 1.62 | 1.65 | 1.65 | -1.20% | 746,700 |
| Jul 17, 2026 | 1.68 | 1.74 | 1.62 | 1.67 | 1.67 | 1.83% | 648,700 |
| Jul 16, 2026 | 1.48 | 1.70 | 1.43 | 1.64 | 1.64 | 12.33% | 342,600 |