Azevedo & Travassos S.A. (BVMF:AZEV4)
Brazil · Delayed Price · Currency is BRL 0.2000
+0.0200 (11.11%)
Mar 27, 2026, 5:07 PM GMT-3
Azevedo & Travassos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | - | 5.56% | 5,366,000 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 956,600 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 6,732,000 |
| Mar 24, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,541,500 |
| Mar 23, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 5,220,900 |
| Mar 20, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 5,220,500 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 6,447,200 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 865,500 |
| Mar 17, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 1,494,800 |
| Mar 16, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 4,545,900 |
| Mar 13, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 4,215,700 |
| Mar 12, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 6,141,300 |
| Mar 11, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 16,292,400 |
| Mar 10, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 9,125,500 |
| Mar 9, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.26% | 5,621,100 |
| Mar 6, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | - | 7,276,400 |
| Mar 5, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 5,156,300 |
| Mar 4, 2026 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -4.76% | 18,075,600 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 6,854,400 |
| Mar 2, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | - | 10,133,100 |
| Feb 27, 2026 | 0.20 | 0.23 | 0.19 | 0.22 | 0.22 | 10.00% | 20,314,900 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,042,800 |
| Feb 25, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.26% | 3,435,800 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 4,071,100 |
| Feb 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 2,266,500 |
| Feb 20, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 5.26% | 4,917,300 |
| Feb 19, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.76% | 6,617,300 |
| Feb 18, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,013,400 |
| Feb 13, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 3,544,500 |
| Feb 12, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 3,003,000 |
| Feb 11, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 5,733,200 |
| Feb 10, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 6,112,800 |
| Feb 9, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 7,279,900 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 9,106,100 |
| Feb 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 1,364,700 |
| Feb 4, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 7,423,500 |
| Feb 3, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 3,803,900 |
| Feb 2, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 4,720,600 |
| Jan 30, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 2,023,000 |
| Jan 29, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 3,664,000 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 3,014,400 |
| Jan 27, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 7,598,600 |
| Jan 26, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 1,585,600 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 6,219,400 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 5,490,800 |
| Jan 21, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 6,827,200 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,732,500 |
| Jan 19, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 4,081,000 |
| Jan 16, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 10,423,400 |
| Jan 15, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 9,498,200 |