Azevedo & Travassos S.A. (BVMF:AZEV3)
Brazil · Delayed Price · Currency is BRL 0.2400
-0.0200 (-7.69%)
Apr 2, 2026, 5:10 PM GMT-3
BVMF:AZEV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -7.69% | 791,400 |
| Apr 1, 2026 | 0.26 | 0.28 | 0.24 | 0.26 | 0.26 | - | 2,166,600 |
| Mar 31, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | - | 1,372,800 |
| Mar 30, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 8.33% | 2,957,300 |
| Mar 27, 2026 | 0.23 | 0.25 | 0.21 | 0.24 | 0.24 | 4.35% | 2,336,600 |
| Mar 26, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 674,500 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 2,029,100 |
| Mar 24, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 611,400 |
| Mar 23, 2026 | 0.22 | 0.24 | 0.20 | 0.21 | 0.21 | -4.55% | 3,888,000 |
| Mar 20, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 4.76% | 710,600 |
| Mar 19, 2026 | 0.22 | 0.23 | 0.19 | 0.21 | 0.21 | -4.55% | 3,473,500 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 855,100 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 1,147,500 |
| Mar 16, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 862,600 |
| Mar 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 473,800 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 292,000 |
| Mar 11, 2026 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -10.34% | 2,462,900 |
| Mar 10, 2026 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 7.41% | 3,210,100 |
| Mar 9, 2026 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -3.57% | 3,068,800 |
| Mar 6, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 1,038,200 |
| Mar 5, 2026 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 3.70% | 1,942,500 |
| Mar 4, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 435,200 |
| Mar 3, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 422,900 |
| Mar 2, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 3.70% | 1,699,600 |
| Feb 27, 2026 | 0.26 | 0.29 | 0.25 | 0.27 | 0.27 | 8.00% | 3,197,700 |
| Feb 26, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 556,000 |
| Feb 25, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 317,700 |
| Feb 24, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 393,300 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 777,000 |
| Feb 20, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 4.00% | 2,182,100 |
| Feb 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 336,800 |
| Feb 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 240,000 |
| Feb 13, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 709,700 |
| Feb 12, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | - | 816,500 |
| Feb 11, 2026 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -3.85% | 2,045,500 |
| Feb 10, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.70% | 2,048,800 |
| Feb 9, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 898,700 |
| Feb 6, 2026 | 0.27 | 0.28 | 0.24 | 0.28 | 0.28 | 3.70% | 2,357,700 |
| Feb 5, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 771,200 |
| Feb 4, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -6.90% | 1,027,500 |
| Feb 3, 2026 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | - | 1,022,000 |
| Feb 2, 2026 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | -3.33% | 667,700 |
| Jan 30, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | - | 1,634,600 |
| Jan 29, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -6.25% | 3,279,800 |
| Jan 28, 2026 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -8.57% | 2,226,300 |
| Jan 27, 2026 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | 2.94% | 3,244,600 |
| Jan 26, 2026 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | - | 2,213,600 |
| Jan 23, 2026 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -5.56% | 1,386,500 |
| Jan 22, 2026 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | - | 2,073,100 |
| Jan 21, 2026 | 0.34 | 0.38 | 0.32 | 0.36 | 0.36 | 5.88% | 1,608,500 |