Azevedo & Travassos S.A. (BVMF:AZEV4)
Brazil · Delayed Price · Currency is BRL 1.570
-0.180 (-10.29%)
Aug 10, 2026, 5:05 PM GMT-3
Azevedo & Travassos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.77 | 1.81 | 1.55 | 1.57 | 1.57 | -10.29% | 2,862,200 |
| Aug 7, 2026 | 1.90 | 1.99 | 1.47 | 1.75 | 1.75 | -10.26% | 3,913,400 |
| Aug 6, 2026 | 2.28 | 2.31 | 1.87 | 1.95 | 1.95 | -18.07% | 4,565,400 |
| Aug 5, 2026 | 2.74 | 2.80 | 2.38 | 2.38 | 2.38 | -12.82% | 6,201,500 |
| Aug 4, 2026 | 2.59 | 2.82 | 2.23 | 2.73 | 2.73 | 7.48% | 10,547,400 |
| Aug 3, 2026 | 2.20 | 2.66 | 2.15 | 2.54 | 2.54 | 18.69% | 7,711,400 |
| Jul 31, 2026 | 1.90 | 2.17 | 1.85 | 2.14 | 2.14 | 18.89% | 6,272,600 |
| Jul 30, 2026 | 1.57 | 1.92 | 1.56 | 1.80 | 1.80 | 20.00% | 8,912,500 |
| Jul 29, 2026 | 1.33 | 1.53 | 1.32 | 1.50 | 1.50 | 11.94% | 5,095,900 |
| Jul 28, 2026 | 1.27 | 1.36 | 1.24 | 1.34 | 1.34 | 5.51% | 3,330,900 |
| Jul 27, 2026 | 1.24 | 1.30 | 1.24 | 1.27 | 1.27 | 3.25% | 2,701,400 |
| Jul 24, 2026 | 1.29 | 1.31 | 1.23 | 1.23 | 1.23 | -4.65% | 3,318,600 |
| Jul 23, 2026 | 1.19 | 1.30 | 1.18 | 1.29 | 1.29 | 9.32% | 3,111,600 |
| Jul 22, 2026 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 1,015,000 |
| Jul 21, 2026 | 1.19 | 1.27 | 1.17 | 1.20 | 1.20 | - | 3,275,900 |
| 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 |