Azevedo & Travassos S.A. (BVMF:AZEV4)
Brazil · Delayed Price · Currency is BRL 1.510
-0.010 (-0.66%)
Sep 3, 2026, 5:04 PM GMT-3
Azevedo & Travassos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.65 | 1.67 | 1.50 | 1.53 | - | -7.27% | 3,375,500 |
| 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 |
| Aug 26, 2026 | 1.53 | 1.83 | 1.46 | 1.77 | 1.77 | 14.19% | 7,595,500 |
| Aug 25, 2026 | 1.68 | 1.75 | 1.40 | 1.55 | 1.55 | -8.28% | 9,722,100 |
| Aug 24, 2026 | 1.84 | 1.94 | 1.66 | 1.69 | 1.69 | -2.31% | 12,156,000 |
| Aug 21, 2026 | 1.53 | 1.79 | 1.49 | 1.73 | 1.73 | 17.69% | 13,120,700 |
| Aug 20, 2026 | 1.37 | 1.56 | 1.37 | 1.47 | 1.47 | 11.36% | 9,721,000 |
| Aug 19, 2026 | 1.33 | 1.45 | 1.27 | 1.32 | 1.32 | 1.54% | 8,625,200 |
| Aug 18, 2026 | 1.55 | 1.57 | 1.30 | 1.30 | 1.30 | -13.91% | 6,200,800 |
| Aug 17, 2026 | 1.61 | 1.85 | 1.49 | 1.51 | 1.51 | - | 8,894,000 |
| Aug 14, 2026 | 1.45 | 1.55 | 1.41 | 1.51 | 1.51 | 5.59% | 2,003,100 |
| Aug 13, 2026 | 1.32 | 1.55 | 1.28 | 1.43 | 1.43 | 10.85% | 2,439,800 |
| Aug 12, 2026 | 1.59 | 1.68 | 1.27 | 1.29 | 1.29 | -17.83% | 2,854,500 |
| Aug 11, 2026 | 1.55 | 1.64 | 1.54 | 1.57 | 1.57 | - | 1,485,600 |
| 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 |