Azevedo & Travassos S.A. (BVMF:AZEV4)
Brazil · Delayed Price · Currency is BRL 2.220
+0.020 (0.91%)
Jun 26, 2026, 5:05 PM GMT-3
Azevedo & Travassos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.18 | 2.37 | 1.94 | 2.22 | 2.22 | 0.91% | 1,217,300 |
| Jun 25, 2026 | 1.80 | 2.20 | 1.80 | 2.20 | 2.20 | 22.22% | 221,030 |
| Jun 24, 2026 | 1.80 | 2.20 | 1.60 | 1.80 | 1.80 | - | 390,745 |
| Jun 23, 2026 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -10.00% | 187,065 |
| Jun 22, 2026 | 2.00 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | 29,380 |
| Jun 19, 2026 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 72,585 |
| Jun 18, 2026 | 2.00 | 2.20 | 2.00 | 2.00 | 2.00 | - | 25,225 |
| Jun 17, 2026 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | - | 59,060 |
| Jun 16, 2026 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | 52,370 |
| Jun 15, 2026 | 2.20 | 2.40 | 2.20 | 2.20 | 2.20 | -8.33% | 118,900 |
| Jun 12, 2026 | 2.20 | 2.40 | 2.20 | 2.40 | 2.40 | - | 153,340 |
| Jun 11, 2026 | 2.20 | 2.40 | 2.20 | 2.40 | 2.40 | - | 62,790 |
| Jun 10, 2026 | 2.40 | 2.60 | 2.20 | 2.40 | 2.40 | -7.69% | 45,605 |
| Jun 9, 2026 | 2.40 | 2.60 | 2.20 | 2.60 | 2.60 | 8.33% | 95,110 |
| Jun 8, 2026 | 2.20 | 2.60 | 2.20 | 2.40 | 2.40 | 9.09% | 389,070 |
| Jun 5, 2026 | 2.40 | 2.60 | 2.20 | 2.20 | 2.20 | -8.33% | 217,165 |
| Jun 3, 2026 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -7.69% | 79,480 |
| Jun 2, 2026 | 2.60 | 2.80 | 2.40 | 2.60 | 2.60 | - | 37,710 |
| Jun 1, 2026 | 2.60 | 2.80 | 2.40 | 2.60 | 2.60 | - | 86,760 |
| May 29, 2026 | 2.60 | 2.80 | 2.40 | 2.60 | 2.60 | - | 59,485 |
| May 28, 2026 | 2.60 | 2.80 | 2.40 | 2.60 | 2.60 | - | 231,935 |
| May 27, 2026 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | - | 29,645 |
| May 26, 2026 | 2.60 | 2.80 | 2.60 | 2.60 | 2.60 | - | 59,255 |
| May 25, 2026 | 2.60 | 2.80 | 2.60 | 2.60 | 2.60 | - | 40,535 |
| May 22, 2026 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | -7.14% | 19,720 |
| May 21, 2026 | 2.60 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 33,095 |
| May 20, 2026 | 2.80 | 3.00 | 2.60 | 2.60 | 2.60 | -7.14% | 160,325 |
| May 19, 2026 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -6.67% | 92,240 |
| May 18, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | 7.14% | 383,675 |
| May 15, 2026 | 3.00 | 3.00 | 2.60 | 2.80 | 2.80 | - | 69,410 |
| May 14, 2026 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | - | 253,365 |
| May 13, 2026 | 2.60 | 3.00 | 2.60 | 2.80 | 2.80 | - | 100,980 |
| May 12, 2026 | 2.80 | 2.80 | 2.60 | 2.80 | 2.80 | - | 32,855 |
| May 11, 2026 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | - | 87,075 |
| May 8, 2026 | 3.00 | 3.00 | 2.60 | 2.80 | 2.80 | - | 166,500 |
| May 7, 2026 | 2.60 | 3.00 | 2.40 | 2.80 | 2.80 | 7.69% | 435,035 |
| May 6, 2026 | 2.60 | 2.80 | 2.40 | 2.60 | 2.60 | - | 234,485 |
| May 5, 2026 | 2.60 | 2.80 | 2.40 | 2.60 | 2.60 | - | 335,880 |
| May 4, 2026 | 2.80 | 3.00 | 2.40 | 2.60 | 2.60 | 24.93% | 273,250 |
| Apr 30, 2026 | 2.60 | 2.80 | 2.60 | 2.80 | 2.08 | 7.69% | 92,305 |
| Apr 29, 2026 | 2.80 | 2.80 | 2.40 | 2.60 | 1.93 | - | 139,085 |
| Apr 28, 2026 | 2.60 | 2.80 | 2.60 | 2.60 | 1.93 | -7.14% | 101,965 |
| Apr 27, 2026 | 2.60 | 2.80 | 2.40 | 2.80 | 2.08 | 7.69% | 170,465 |
| Apr 24, 2026 | 2.60 | 2.80 | 2.40 | 2.60 | 1.93 | - | 354,440 |
| Apr 23, 2026 | 2.80 | 2.80 | 2.60 | 2.60 | 1.93 | -7.14% | 82,310 |
| Apr 22, 2026 | 2.60 | 2.80 | 2.60 | 2.80 | 2.08 | 7.69% | 81,350 |
| Apr 20, 2026 | 2.80 | 2.80 | 2.60 | 2.60 | 1.93 | -7.14% | 52,990 |
| Apr 17, 2026 | 2.80 | 3.00 | 2.60 | 2.80 | 2.08 | - | 189,775 |
| Apr 16, 2026 | 2.80 | 3.00 | 2.60 | 2.80 | 2.08 | 7.69% | 164,850 |
| Apr 15, 2026 | 2.80 | 3.00 | 2.60 | 2.60 | 1.93 | -7.14% | 202,125 |