Avaí Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.48%	31,371
Apr 17, 2026	0.33	0.33	0.30	0.32	0.32	-1.31%	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	-4.79%	273,092
Apr 14, 2026	0.34	0.43	0.30	0.33	0.33	-14.90%	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	7.05%	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	-4.50%	71,356
Mar 12, 2026	0.38	0.38	0.36	0.36	0.36	-4.61%	28,497
Mar 11, 2026	0.43	0.43	0.38	0.38	0.38	-2.14%	15,633
Mar 10, 2026	0.37	0.43	0.36	0.39	0.39	6.27%	91,663
Mar 9, 2026	0.36	0.38	0.36	0.37	0.37	0.83%	31,477
Mar 6, 2026	0.36	0.37	0.35	0.36	0.36	0.67%	57,862
Mar 5, 2026	0.37	0.40	0.36	0.36	0.36	-5.26%	103,225
Mar 4, 2026	0.38	0.39	0.37	0.38	0.38	-4.50%	62,832
Mar 3, 2026	0.38	0.40	0.38	0.40	0.40	-0.53%	59,088
Mar 2, 2026	0.38	0.40	0.38	0.40	0.40	-1.23%	29,167
Feb 27, 2026	0.39	0.41	0.38	0.41	0.41	4.60%	52,423
Feb 26, 2026	0.38	0.42	0.38	0.39	0.39	1.89%	114,292
Feb 25, 2026	0.40	0.42	0.38	0.38	0.38	-6.95%	116,850
Feb 24, 2026	0.41	0.42	0.40	0.41	0.41	2.10%	57,074