AutoZone, Inc. (BVMF:AZOI34)
Brazil · Delayed Price · Currency is BRL 69.67
-0.34 (-0.49%)
At close: Aug 28, 2026
BVMF:AZOI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 69.51 | 69.67 | 69.51 | 69.67 | 69.67 | -0.49% | 8 |
| Aug 26, 2026 | 70.00 | 70.19 | 70.00 | 70.01 | 70.01 | -1.55% | 24 |
| Aug 25, 2026 | 70.50 | 71.11 | 70.50 | 71.11 | 71.11 | 1.18% | 71 |
| Aug 24, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 1.83% | 8 |
| Aug 21, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | -1.88% | 14 |
| Aug 20, 2026 | 71.70 | 71.70 | 69.84 | 70.34 | 70.34 | -0.92% | 1,018 |
| Aug 5, 2026 | 70.85 | 70.99 | 70.85 | 70.99 | 70.99 | 2.25% | 1,010 |
| Aug 3, 2026 | 69.36 | 69.43 | 69.36 | 69.43 | 69.43 | 0.10% | 90 |
| Jul 30, 2026 | 69.43 | 69.43 | 69.19 | 69.36 | 69.36 | -5.35% | 1,026 |
| Jul 29, 2026 | 73.16 | 73.28 | 73.16 | 73.28 | 73.28 | 2.92% | 1,011 |
| Jul 27, 2026 | 69.75 | 71.20 | 69.75 | 71.20 | 71.20 | 5.31% | 12 |
| Jul 24, 2026 | 67.75 | 67.76 | 67.48 | 67.61 | 67.61 | 0.21% | 2,001 |
| Jul 23, 2026 | 67.71 | 67.71 | 67.47 | 67.47 | 67.47 | -2.46% | 11 |
| Jul 21, 2026 | 72.03 | 72.03 | 69.17 | 69.17 | 69.17 | -0.90% | 2,006 |
| Jul 20, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -1.09% | 1,000 |
| Jul 16, 2026 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | 1.44% | 900 |
| Jul 14, 2026 | 69.94 | 69.94 | 69.57 | 69.57 | 69.57 | -3.07% | 911 |
| Jul 13, 2026 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | 2.63% | 910 |
| Jul 9, 2026 | 69.94 | 69.94 | 69.93 | 69.93 | 69.93 | -3.18% | 901 |
| Jul 7, 2026 | 70.15 | 72.23 | 70.15 | 72.23 | 72.23 | 3.56% | 903 |
| Jul 6, 2026 | 70.00 | 70.00 | 69.00 | 69.75 | 69.75 | -6.19% | 927 |
| Jul 2, 2026 | 73.93 | 74.35 | 73.93 | 74.35 | 74.35 | -2.81% | 221 |
| Jul 1, 2026 | 75.75 | 76.50 | 75.75 | 76.50 | 76.50 | 3.28% | 911 |
| Jun 26, 2026 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | 0.58% | 1,000 |
| Jun 24, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 0.68% | 1,000 |
| Jun 18, 2026 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 1.82% | 1 |
| Jun 15, 2026 | 72.25 | 72.25 | 71.83 | 71.83 | 71.83 | 1.00% | 11 |
| Jun 11, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 0.21% | 1 |
| Jun 3, 2026 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 4.83% | 1 |
| May 29, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.04% | 1 |
| May 28, 2026 | 69.75 | 69.75 | 68.41 | 68.41 | 68.41 | -1.27% | 2 |
| May 27, 2026 | 69.36 | 69.36 | 68.99 | 69.29 | 69.29 | 0.73% | 6 |
| May 26, 2026 | 72.25 | 72.25 | 68.79 | 68.79 | 68.79 | -12.36% | 858 |
| May 22, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 6.79% | 1,000 |
| May 19, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.00% | 4 |
| May 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 2 |
| May 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -5.49% | 6 |
| May 6, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 0.62% | 2 |
| May 4, 2026 | 79.21 | 79.21 | 78.87 | 78.87 | 78.87 | -5.19% | 1,010 |
| Apr 30, 2026 | 78.98 | 83.19 | 78.98 | 83.19 | 83.19 | 3.21% | 1,001 |
| Apr 17, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.95% | 204 |
| Apr 15, 2026 | 80.07 | 80.07 | 79.84 | 79.84 | 79.84 | -0.29% | 1,120 |
| Apr 13, 2026 | 80.06 | 80.07 | 80.06 | 80.07 | 80.07 | 2.00% | 1,000 |
| Apr 10, 2026 | 79.10 | 79.10 | 78.50 | 78.50 | 78.50 | -4.09% | 24 |
| Apr 9, 2026 | 82.10 | 82.10 | 81.85 | 81.85 | 81.85 | 3.35% | 16 |
| Apr 8, 2026 | 79.68 | 79.68 | 79.20 | 79.20 | 79.20 | -1.00% | 41 |
| Apr 7, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.23% | 1 |
| Apr 2, 2026 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -0.24% | 5 |
| Apr 1, 2026 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | -0.70% | 1 |
| Mar 26, 2026 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 0.50% | 2 |