Azevedo & Travassos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	1.23	1.24	1.20	1.20	1.20	-3.23%	682,600
Jul 17, 2026	1.23	1.29	1.20	1.24	1.24	0.81%	1,187,600
Jul 16, 2026	1.22	1.27	1.15	1.23	1.23	2.50%	1,924,100
Jul 15, 2026	1.28	1.31	1.20	1.20	1.20	-6.25%	1,289,200
Jul 14, 2026	1.31	1.36	1.24	1.28	1.28	-1.54%	1,760,500
Jul 13, 2026	1.21	1.44	1.17	1.30	1.30	7.44%	4,544,300
Jul 10, 2026	1.30	1.34	1.20	1.21	1.21	-4.72%	1,716,500
Jul 9, 2026	1.38	1.40	1.27	1.27	1.27	-7.30%	1,590,600
Jul 8, 2026	1.50	1.55	1.37	1.37	1.37	-9.87%	2,525,700
Jul 7, 2026	1.67	1.69	1.51	1.52	1.52	-7.32%	1,432,400
Jul 6, 2026	1.82	1.85	1.64	1.64	1.64	-9.39%	346,500
Jul 3, 2026	1.89	1.91	1.81	1.81	1.81	-3.21%	349,500
Jul 2, 2026	1.90	1.98	1.84	1.87	1.87	1.08%	1,861,400
Jul 1, 2026	1.70	2.01	1.61	1.85	1.85	13.50%	1,089,000
Jun 30, 2026	1.52	1.84	1.41	1.63	1.63	-	2,650,400
Jun 29, 2026	2.21	2.30	1.61	1.63	1.63	-26.58%	1,179,700
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