Azevedo & Travassos S.A. (BVMF:AZEV3)
Brazil · Delayed Price · Currency is BRL 1.650
-0.020 (-1.20%)
Jul 20, 2026, 5:03 PM GMT-3
BVMF:AZEV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1.41 | 1.51 | 1.40 | 1.46 | 1.46 | - | 265,300 |
| Jul 14, 2026 | 1.51 | 1.52 | 1.39 | 1.46 | 1.46 | - | 189,100 |
| Jul 13, 2026 | 1.27 | 1.56 | 1.23 | 1.46 | 1.46 | 15.87% | 961,900 |
| Jul 10, 2026 | 1.32 | 1.35 | 1.26 | 1.26 | 1.26 | -2.33% | 71,400 |
| Jul 9, 2026 | 1.44 | 1.44 | 1.29 | 1.29 | 1.29 | -9.15% | 80,100 |
| Jul 8, 2026 | 1.57 | 1.58 | 1.42 | 1.42 | 1.42 | -8.97% | 148,500 |
| Jul 7, 2026 | 1.72 | 1.73 | 1.56 | 1.56 | 1.56 | -9.30% | 98,900 |
| Jul 6, 2026 | 1.81 | 1.87 | 1.71 | 1.72 | 1.72 | -6.01% | 106,000 |
| Jul 3, 2026 | 1.89 | 1.90 | 1.83 | 1.83 | 1.83 | -1.61% | 100,600 |
| Jul 2, 2026 | 1.99 | 2.00 | 1.86 | 1.86 | 1.86 | -4.12% | 235,700 |
| Jul 1, 2026 | 1.99 | 2.17 | 1.92 | 1.94 | 1.94 | -1.52% | 264,700 |
| Jun 30, 2026 | 1.83 | 2.23 | 1.73 | 1.97 | 1.97 | 1.55% | 448,500 |
| Jun 29, 2026 | 2.55 | 2.55 | 1.93 | 1.94 | 1.94 | -23.92% | 364,300 |
| Jun 26, 2026 | 2.80 | 2.80 | 2.36 | 2.55 | 2.55 | -8.93% | 239,600 |
| Jun 25, 2026 | 2.80 | 2.80 | 2.40 | 2.80 | 2.80 | 7.69% | 58,900 |
| Jun 24, 2026 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | -7.14% | 23,830 |
| Jun 23, 2026 | 3.00 | 3.00 | 2.60 | 2.80 | 2.80 | -6.67% | 30,410 |
| Jun 22, 2026 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 12,650 |
| Jun 19, 2026 | 3.00 | 3.00 | 2.60 | 2.80 | 2.80 | - | 28,315 |
| Jun 18, 2026 | 3.00 | 3.20 | 2.80 | 2.80 | 2.80 | -6.67% | 20,445 |
| Jun 17, 2026 | 3.20 | 3.20 | 2.80 | 3.00 | 3.00 | - | 11,600 |
| Jun 16, 2026 | 3.20 | 3.20 | 2.80 | 3.00 | 3.00 | -6.25% | 32,995 |
| Jun 15, 2026 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | 6.67% | 1,665 |
| Jun 12, 2026 | 3.20 | 3.40 | 3.00 | 3.00 | 3.00 | - | 15,920 |
| Jun 11, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -6.25% | 7,245 |
| Jun 10, 2026 | 3.20 | 3.20 | 3.00 | 3.20 | 3.20 | - | 14,210 |
| Jun 9, 2026 | 3.20 | 3.20 | 3.00 | 3.20 | 3.20 | 6.67% | 22,580 |
| Jun 8, 2026 | 3.20 | 3.40 | 3.00 | 3.00 | 3.00 | -6.25% | 16,790 |
| Jun 5, 2026 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 15,075 |
| Jun 3, 2026 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 47,390 |
| Jun 2, 2026 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -5.88% | 13,330 |
| Jun 1, 2026 | 3.40 | 3.60 | 3.20 | 3.40 | 3.40 | - | 11,400 |
| May 29, 2026 | 3.60 | 3.60 | 3.20 | 3.40 | 3.40 | - | 46,740 |
| May 28, 2026 | 3.60 | 3.80 | 3.40 | 3.40 | 3.40 | -5.56% | 104,445 |
| May 27, 2026 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | - | 16,565 |
| May 26, 2026 | 3.60 | 3.80 | 3.40 | 3.60 | 3.60 | - | 11,535 |
| May 25, 2026 | 3.80 | 4.00 | 3.60 | 3.60 | 3.60 | -5.26% | 82,775 |
| May 22, 2026 | 4.00 | 4.00 | 3.60 | 3.80 | 3.80 | -5.00% | 52,445 |
| May 21, 2026 | 4.20 | 4.20 | 3.80 | 4.00 | 4.00 | -4.76% | 71,120 |
| May 20, 2026 | 4.20 | 4.60 | 4.00 | 4.20 | 4.20 | - | 125,690 |
| May 19, 2026 | 4.00 | 4.60 | 3.80 | 4.20 | 4.20 | 5.00% | 167,765 |
| May 18, 2026 | 3.80 | 4.20 | 3.20 | 4.00 | 4.00 | 11.11% | 183,725 |
| May 15, 2026 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -5.26% | 23,950 |
| May 14, 2026 | 3.60 | 3.80 | 3.40 | 3.80 | 3.80 | 11.76% | 44,580 |
| May 13, 2026 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -5.56% | 23,245 |
| May 12, 2026 | 3.60 | 3.60 | 3.40 | 3.60 | 3.60 | - | 14,735 |
| May 11, 2026 | 3.60 | 3.80 | 3.40 | 3.60 | 3.60 | 5.88% | 43,445 |