Avaí Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.16	0.16	0.15	0.15	0.15	-1.25%	75,264
Jun 11, 2026	0.16	0.17	0.14	0.15	0.15	-5.06%	257,913
Jun 10, 2026	0.18	0.18	0.16	0.16	0.16	-3.03%	111,536
Jun 9, 2026	0.20	0.20	0.16	0.17	0.17	-16.46%	233,050
Jun 8, 2026	0.17	0.20	0.17	0.20	0.20	9.72%	74,930
Jun 5, 2026	0.20	0.20	0.18	0.18	0.18	-5.26%	50,115
Jun 4, 2026	0.17	0.21	0.17	0.19	0.19	11.76%	172,380
Jun 3, 2026	0.18	0.20	0.17	0.17	0.17	-4.38%	123,553
Jun 2, 2026	0.19	0.19	0.18	0.18	0.18	-6.43%	259,713
Jun 1, 2026	0.20	0.21	0.19	0.19	0.19	-5.00%	130,887
May 29, 2026	0.19	0.21	0.19	0.20	0.20	-	17,711
May 28, 2026	0.20	0.20	0.18	0.20	0.20	-	161,667
May 27, 2026	0.20	0.21	0.17	0.20	0.20	-4.76%	360,847
May 26, 2026	0.23	0.24	0.16	0.21	0.21	-11.47%	640,316
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