Avaí Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.24	0.26	0.24	0.24	0.24	-1.29%	50,864
May 21, 2026	0.25	0.26	0.23	0.24	0.24	0.13%	106,550
May 20, 2026	0.33	0.34	0.23	0.24	0.24	-22.58%	1,098,709
May 19, 2026	0.30	0.31	0.29	0.31	0.31	1.97%	46,809
May 18, 2026	0.34	0.37	0.30	0.30	0.30	-6.46%	300,029
May 15, 2026	0.33	0.33	0.29	0.33	0.33	3.25%	109,255
May 14, 2026	0.32	0.33	0.31	0.31	0.31	2.20%	76,772
May 13, 2026	0.33	0.33	0.30	0.31	0.31	-0.61%	85,531
May 12, 2026	0.30	0.31	0.28	0.31	0.31	10.68%	130,282
May 11, 2026	0.30	0.33	0.28	0.28	0.28	-6.67%	249,359
May 8, 2026	0.33	0.33	0.30	0.30	0.30	-7.31%	109,844
May 7, 2026	0.33	0.33	0.30	0.32	0.32	-1.97%	76,491
May 6, 2026	0.33	0.35	0.29	0.33	0.33	1.43%	167,178
May 5, 2026	0.36	0.36	0.30	0.33	0.33	-7.00%	221,254
May 4, 2026	0.36	0.36	0.33	0.35	0.35	6.90%	53,430
May 1, 2026	0.34	0.36	0.32	0.33	0.33	-6.46%	110,656
Apr 30, 2026	0.37	0.37	0.34	0.35	0.35	-0.03%	59,819
Apr 29, 2026	0.35	0.37	0.34	0.35	0.35	0.60%	145,703
Apr 28, 2026	0.36	0.36	0.33	0.35	0.35	5.45%	207,077
Apr 27, 2026	0.33	0.37	0.32	0.33	0.33	6.45%	384,064
Apr 24, 2026	0.32	0.34	0.30	0.31	0.31	1.64%	82,209
Apr 23, 2026	0.32	0.32	0.29	0.31	0.31	-4.39%	115,271
Apr 22, 2026	0.30	0.33	0.29	0.32	0.32	10.00%	152,095
Apr 21, 2026	0.29	0.31	0.29	0.29	0.29	-4.86%	90,004
Apr 20, 2026	0.32	0.32	0.29	0.30	0.30	-3.50%	31,371
Apr 17, 2026	0.33	0.33	0.30	0.32	0.32	-1.30%	96,735
Apr 16, 2026	0.32	0.33	0.30	0.32	0.32	1.27%	90,138
Apr 15, 2026	0.34	0.34	0.30	0.32	0.32	-4.80%	273,092
Apr 14, 2026	0.34	0.43	0.30	0.33	0.33	-14.89%	177,415
Apr 13, 2026	0.25	0.50	0.25	0.39	0.39	20.33%	294,369
Apr 10, 2026	0.33	0.37	0.26	0.32	0.32	1.28%	432,566
Apr 9, 2026	0.32	0.34	0.30	0.32	0.32	3.80%	107,256
Apr 8, 2026	0.29	0.34	0.29	0.31	0.31	7.04%	73,462
Apr 7, 2026	0.30	0.35	0.28	0.29	0.29	-0.69%	75,763
Apr 6, 2026	0.29	0.30	0.28	0.29	0.29	-3.30%	37,234
Apr 2, 2026	0.29	0.30	0.28	0.30	0.30	-0.03%	56,273
Apr 1, 2026	0.30	0.33	0.28	0.30	0.30	-6.25%	100,827
Mar 31, 2026	0.29	0.32	0.28	0.32	0.32	10.34%	69,815
Mar 30, 2026	0.34	0.34	0.28	0.29	0.29	-16.09%	98,710
Mar 27, 2026	0.35	0.35	0.34	0.35	0.35	-1.29%	29,448
Mar 26, 2026	0.37	0.38	0.33	0.35	0.35	2.97%	154,276
Mar 25, 2026	0.37	0.37	0.32	0.34	0.34	-8.11%	56,306
Mar 24, 2026	0.35	0.37	0.32	0.37	0.37	3.35%	123,395
Mar 23, 2026	0.32	0.40	0.32	0.36	0.36	2.20%	69,512
Mar 20, 2026	0.37	0.40	0.35	0.35	0.35	-5.32%	51,068
Mar 19, 2026	0.38	0.38	0.34	0.37	0.37	10.45%	52,397
Mar 18, 2026	0.32	0.37	0.32	0.34	0.34	1.52%	65,230
Mar 17, 2026	0.33	0.34	0.33	0.33	0.33	-	16,667
Mar 16, 2026	0.35	0.35	0.33	0.33	0.33	-4.68%	56,775
Mar 13, 2026	0.36	0.37	0.34	0.35	0.35	-4.49%	71,356