Azevedo & Travassos S.A. (BVMF:AZEV3)
Brazil · Delayed Price · Currency is BRL 3.890
+0.190 (5.14%)
Aug 10, 2026, 5:04 PM GMT-3
BVMF:AZEV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.74 | 4.14 | 3.37 | 3.88 | - | 4.86% | 1,133,800 |
| 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 |
| 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 |