Azevedo & Travassos S.A. (BVMF:AZEV4)
Brazil · Delayed Price · Currency is BRL 0.8600
+0.0700 (8.86%)
Nov 9, 2026, 3:40 PM GMT-3
Azevedo & Travassos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.81 | 0.91 | 0.80 | 0.86 | 0.86 | 8.86% | 2,140,600 |
| Nov 6, 2026 | 0.67 | 0.82 | 0.66 | 0.79 | 0.79 | 19.70% | 3,047,300 |
| Nov 5, 2026 | 0.68 | 0.70 | 0.64 | 0.66 | 0.66 | -2.94% | 1,292,200 |
| Nov 4, 2026 | 0.69 | 0.71 | 0.67 | 0.68 | 0.68 | -1.45% | 886,300 |
| Nov 3, 2026 | 0.68 | 0.70 | 0.66 | 0.69 | 0.69 | - | 887,700 |
| Oct 30, 2026 | 0.72 | 0.74 | 0.68 | 0.69 | 0.69 | -2.82% | 4,425,100 |
| Oct 29, 2026 | 0.72 | 0.77 | 0.71 | 0.71 | 0.71 | -1.39% | 1,698,500 |
| Oct 28, 2026 | 0.78 | 0.79 | 0.71 | 0.72 | 0.72 | -13.25% | 2,487,300 |
| Oct 27, 2026 | 0.93 | 0.94 | 0.83 | 0.83 | 0.83 | -5.68% | 2,781,100 |
| Oct 26, 2026 | 1.00 | 1.00 | 0.83 | 0.88 | 0.88 | -22.81% | 3,643,900 |
| Oct 23, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 2,593,600 |
| Oct 22, 2026 | 1.20 | 1.21 | 1.12 | 1.13 | 1.13 | -5.04% | 2,646,400 |
| Oct 21, 2026 | 1.16 | 1.22 | 1.15 | 1.19 | 1.19 | 3.48% | 2,977,100 |
| Oct 20, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 1,935,000 |
| Oct 19, 2026 | 1.17 | 1.21 | 1.15 | 1.17 | 1.17 | 0.86% | 1,179,500 |
| Oct 16, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 1,481,700 |
| Oct 15, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -4.17% | 2,847,600 |
| Oct 14, 2026 | 1.30 | 1.32 | 1.18 | 1.20 | 1.20 | -6.98% | 5,307,500 |
| Oct 13, 2026 | 1.40 | 1.52 | 1.29 | 1.29 | 1.29 | -7.19% | 4,817,400 |
| Oct 9, 2026 | 1.40 | 1.62 | 1.38 | 1.39 | 1.39 | - | 9,553,100 |
| Oct 8, 2026 | 1.40 | 1.48 | 1.37 | 1.39 | 1.39 | 1.46% | 2,215,200 |
| Oct 7, 2026 | 1.31 | 1.43 | 1.30 | 1.37 | 1.37 | 4.58% | 6,325,200 |
| Oct 6, 2026 | 1.34 | 1.38 | 1.16 | 1.31 | 1.31 | -2.24% | 6,068,500 |
| Oct 5, 2026 | 1.19 | 1.35 | 1.19 | 1.34 | 1.34 | 15.52% | 4,269,500 |
| Oct 2, 2026 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 401,300 |
| Oct 1, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 687,800 |
| Sep 30, 2026 | 1.16 | 1.22 | 1.15 | 1.19 | 1.19 | 2.59% | 3,527,900 |
| Sep 29, 2026 | 1.14 | 1.19 | 1.11 | 1.16 | 1.16 | 1.75% | 1,575,600 |
| Sep 28, 2026 | 1.21 | 1.21 | 1.13 | 1.14 | 1.14 | -5.79% | 2,220,800 |
| Sep 25, 2026 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | 0.83% | 2,210,400 |
| Sep 24, 2026 | 1.24 | 1.27 | 1.20 | 1.20 | 1.20 | -3.23% | 1,042,200 |
| Sep 23, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 623,900 |
| Sep 22, 2026 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 779,000 |
| Sep 21, 2026 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | 3.20% | 1,302,800 |
| Sep 18, 2026 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -2.34% | 1,501,700 |
| Sep 17, 2026 | 1.26 | 1.34 | 1.24 | 1.28 | 1.28 | - | 1,692,800 |
| Sep 16, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -3.76% | 981,900 |
| Sep 15, 2026 | 1.38 | 1.41 | 1.33 | 1.33 | 1.33 | -4.32% | 1,047,300 |
| Sep 14, 2026 | 1.32 | 1.45 | 1.29 | 1.39 | 1.39 | 2.96% | 2,686,100 |
| Sep 11, 2026 | 1.38 | 1.40 | 1.33 | 1.35 | 1.35 | -1.46% | 2,305,700 |
| Sep 10, 2026 | 1.41 | 1.42 | 1.33 | 1.37 | 1.37 | -2.84% | 1,985,300 |
| Sep 9, 2026 | 1.44 | 1.49 | 1.41 | 1.41 | 1.41 | -2.08% | 2,688,200 |
| Sep 8, 2026 | 1.45 | 1.49 | 1.43 | 1.44 | 1.44 | -0.69% | 1,324,600 |
| Sep 4, 2026 | 1.52 | 1.54 | 1.44 | 1.45 | 1.45 | -3.97% | 2,657,300 |
| Sep 3, 2026 | 1.50 | 1.56 | 1.46 | 1.51 | 1.51 | -0.66% | 5,698,500 |
| Sep 2, 2026 | 1.65 | 1.67 | 1.50 | 1.52 | 1.52 | -7.88% | 3,415,900 |
| Sep 1, 2026 | 1.55 | 1.67 | 1.52 | 1.65 | 1.65 | 8.55% | 3,609,800 |
| Aug 31, 2026 | 1.47 | 1.61 | 1.43 | 1.52 | 1.52 | 5.56% | 3,572,400 |
| Aug 28, 2026 | 1.84 | 1.85 | 1.40 | 1.44 | 1.44 | -21.74% | 7,164,500 |
| Aug 27, 2026 | 1.84 | 2.60 | 1.71 | 1.84 | 1.84 | 3.95% | 18,748,600 |