Avaí Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.40	0.40	0.40	0.40	-	5.49%	-
Feb 10, 2026	0.40	0.40	0.36	0.38	0.38	-	34,760
Feb 9, 2026	0.37	0.41	0.36	0.38	0.38	-7.49%	107,609
Feb 6, 2026	0.43	0.43	0.37	0.41	0.41	0.44%	96,192
Feb 5, 2026	0.45	0.45	0.36	0.41	0.41	-11.40%	339,582
Feb 4, 2026	0.49	0.50	0.44	0.46	0.46	-7.90%	110,767
Feb 3, 2026	0.51	0.52	0.49	0.50	0.50	-3.31%	144,753
Feb 2, 2026	0.56	0.57	0.51	0.52	0.52	-9.28%	128,658
Jan 30, 2026	0.58	0.59	0.55	0.57	0.57	-1.72%	61,647
Jan 29, 2026	0.61	0.61	0.54	0.58	0.58	-0.72%	127,083
Jan 28, 2026	0.67	0.69	0.57	0.58	0.58	-11.48%	162,185
Jan 27, 2026	0.71	0.71	0.65	0.66	0.66	-7.04%	150,819
Jan 26, 2026	0.69	0.72	0.69	0.71	0.71	-	74,149
Jan 23, 2026	0.71	0.75	0.69	0.71	0.71	-3.94%	63,362
Jan 22, 2026	0.73	0.75	0.73	0.74	0.74	-1.26%	46,982
Jan 21, 2026	0.76	0.76	0.71	0.75	0.75	6.93%	72,291
Jan 20, 2026	0.74	0.77	0.70	0.70	0.70	-5.42%	130,269
Jan 16, 2026	0.79	0.80	0.70	0.74	0.74	-4.75%	210,068
Jan 15, 2026	0.69	0.79	0.69	0.78	0.78	12.80%	293,521
Jan 14, 2026	0.61	0.70	0.60	0.69	0.69	13.57%	295,980
Jan 13, 2026	0.59	0.61	0.57	0.61	0.61	3.68%	141,367
Jan 12, 2026	0.51	0.60	0.51	0.59	0.59	14.73%	296,822
Jan 9, 2026	0.52	0.52	0.47	0.51	0.51	-0.41%	108,625
Jan 8, 2026	0.46	0.52	0.46	0.51	0.51	11.72%	143,286
Jan 7, 2026	0.45	0.46	0.44	0.46	0.46	6.58%	78,757
Jan 6, 2026	0.46	0.46	0.42	0.43	0.43	-5.95%	111,142
Jan 5, 2026	0.43	0.46	0.41	0.46	0.46	11.51%	158,746
Jan 2, 2026	0.38	0.41	0.37	0.41	0.41	7.89%	158,021
Dec 31, 2025	0.29	0.39	0.26	0.38	0.38	31.03%	277,829
Dec 30, 2025	0.29	0.29	0.28	0.29	0.29	-0.34%	64,593
Dec 29, 2025	0.28	0.30	0.28	0.29	0.29	-0.51%	27,963
Dec 26, 2025	0.30	0.32	0.28	0.29	0.29	-9.05%	150,225
Dec 24, 2025	0.33	0.34	0.32	0.32	0.32	-1.23%	33,595
Dec 23, 2025	0.35	0.35	0.33	0.33	0.33	-6.03%	14,025
Dec 22, 2025	0.34	0.35	0.32	0.35	0.35	2.09%	137,547
Dec 19, 2025	0.34	0.34	0.33	0.34	0.34	0.95%	64,709
Dec 18, 2025	0.33	0.34	0.33	0.34	0.34	5.96%	54,779
Dec 17, 2025	0.32	0.34	0.31	0.32	0.32	-0.13%	91,348
Dec 16, 2025	0.32	0.32	0.32	0.32	0.32	0.70%	90,714
Dec 15, 2025	0.32	0.34	0.32	0.32	0.32	-4.36%	91,290
Dec 12, 2025	0.32	0.34	0.32	0.33	0.33	4.70%	14,449
Dec 11, 2025	0.34	0.34	0.31	0.32	0.32	-6.50%	67,195
Dec 10, 2025	0.30	0.35	0.30	0.34	0.34	10.86%	104,773
Dec 9, 2025	0.29	0.30	0.28	0.30	0.30	4.83%	61,946
Dec 8, 2025	0.28	0.29	0.28	0.29	0.29	0.87%	44,715
Dec 5, 2025	0.30	0.30	0.28	0.29	0.29	-2.58%	28,200
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	-1.63%	19,827
Dec 3, 2025	0.29	0.31	0.29	0.30	0.30	1.32%	19,410
Dec 2, 2025	0.29	0.30	0.28	0.30	0.30	5.75%	42,345
Dec 1, 2025	0.31	0.31	0.28	0.28	0.28	-8.17%	52,098