Skip to main content
Azevedo & Travassos S.A. (BVMF:AZEV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
0.270
-0.010 (-3.57%)
At close: Dec 5, 2025

Azevedo & Travassos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.280.280.260.270.27-3.57%892,900
Dec 4, 20250.270.280.270.280.283.70%504,400
Dec 3, 20250.260.280.250.270.278.00%1,071,500
Dec 2, 20250.230.250.230.250.258.70%1,204,400
Dec 1, 20250.220.250.210.230.234.55%2,117,500
Nov 28, 20250.220.220.210.220.22-772,900
Nov 27, 20250.210.230.200.220.224.76%2,631,500
Nov 26, 20250.230.230.200.210.21-12.50%3,104,400
Nov 25, 20250.250.250.220.240.24-4.00%1,127,600
Nov 24, 20250.260.260.240.250.25-7.41%716,300
Nov 21, 20250.270.270.260.270.27-388,100
Nov 19, 20250.270.280.260.270.27-836,900
Nov 18, 20250.280.280.260.270.27-3.57%745,600
Nov 17, 20250.280.300.270.280.28-2,540,000
Nov 14, 20250.280.280.260.280.28-1,277,600
Nov 13, 20250.300.300.280.280.28-6.67%635,800
Nov 12, 20250.290.300.270.300.3011.11%1,286,200
Nov 11, 20250.290.300.270.270.27-3.57%758,100
Nov 10, 20250.310.310.280.280.28-9.68%1,565,900
Nov 7, 20250.320.320.300.310.31-6.06%1,377,200
Nov 6, 20250.340.340.320.330.33-724,300
Nov 5, 20250.350.350.330.330.33-2.94%964,100
Nov 4, 20250.350.360.340.340.34-5.56%801,900
Nov 3, 20250.350.370.340.360.362.86%1,256,300
Oct 31, 20250.360.360.350.350.35-2.78%790,900
Oct 30, 20250.360.370.350.360.36-834,200
Oct 29, 20250.370.380.360.360.36-2.70%1,566,600
Oct 28, 20250.390.400.370.370.372.78%2,466,500
Oct 27, 20250.380.380.360.360.36-5.26%837,000
Oct 24, 20250.380.390.370.380.38-471,900
Oct 23, 20250.380.400.370.380.382.70%466,700
Oct 22, 20250.380.380.370.370.37-2.63%535,000
Oct 21, 20250.350.400.350.380.388.57%2,128,900
Oct 20, 20250.350.360.340.350.35-2.78%478,400
Oct 17, 20250.360.370.350.360.36-662,200
Oct 16, 20250.370.370.350.360.36-2.70%384,600
Oct 15, 20250.380.380.360.370.37-189,600
Oct 14, 20250.370.380.360.370.37-5.13%814,400
Oct 13, 20250.390.400.370.390.39-740,000
Oct 10, 20250.390.400.380.390.39-671,900
Oct 9, 20250.400.410.390.390.39-2.50%459,300
Oct 8, 20250.400.420.390.400.40-2.44%905,500
Oct 7, 20250.420.430.400.410.41-2.38%376,700
Oct 6, 20250.440.440.400.420.42-1,526,500
Oct 3, 20250.460.460.420.420.42-4.55%3,262,500
Oct 2, 20250.390.440.390.440.4410.00%4,838,900
Oct 1, 20250.400.400.380.400.40-1,211,300
Sep 30, 20250.410.430.380.400.40-2,764,900
Sep 29, 20250.440.440.390.400.40-9.09%2,997,800
Sep 26, 20250.350.440.350.440.4429.41%5,291,200
Sep 25, 20250.400.400.330.340.34-15.00%4,723,900
Sep 24, 20250.420.440.400.400.402.56%2,336,700
Sep 23, 20250.400.410.380.390.39-944,700
Sep 22, 20250.440.450.380.390.39-11.36%2,711,800
Sep 19, 20250.460.460.440.440.44-2.22%692,500
Sep 18, 20250.460.470.450.450.45-2.17%292,100
Sep 17, 20250.460.470.450.460.46-1,621,800
Sep 16, 20250.460.460.440.460.462.22%524,600
Sep 15, 20250.470.470.450.450.45-2.17%969,600
Sep 12, 20250.460.460.450.460.462.22%1,001,600
Sep 11, 20250.450.470.440.450.45-2.17%1,857,900
Sep 10, 20250.460.460.440.460.462.22%534,900
Sep 9, 20250.450.460.440.450.45-776,200
Sep 8, 20250.460.470.440.450.45-2.17%1,372,100
Sep 5, 20250.460.480.440.460.46-1,900,800
Sep 4, 20250.470.480.460.460.46-653,500
Sep 3, 20250.460.480.460.460.46-2.13%866,900
Sep 2, 20250.480.490.460.470.47-4.08%1,746,600
Sep 1, 20250.460.530.430.490.494.26%4,354,400
Aug 29, 20250.480.490.460.470.47-2.08%2,750,700
Aug 28, 20250.500.500.480.480.48-5.88%2,368,300
Aug 27, 20250.510.510.500.510.512.00%505,100
Aug 26, 20250.510.510.490.500.50-635,500
Aug 25, 20250.500.510.490.500.502.04%307,700
Aug 22, 20250.480.500.480.490.494.26%639,400
Aug 21, 20250.470.490.470.470.47-980,200
Aug 20, 20250.520.520.470.470.47-7.84%3,518,400
Aug 19, 20250.540.540.500.510.51-5.56%2,403,400
Aug 18, 20250.560.570.540.540.54-1.82%1,713,700
Aug 15, 20250.640.640.550.550.55-8.33%2,857,700
Aug 14, 20250.560.630.550.600.607.14%2,995,400
Aug 13, 20250.530.560.520.560.567.69%1,631,000
Aug 12, 20250.520.540.520.520.52-739,100
Aug 11, 20250.530.540.510.520.52-1.89%1,418,200
Aug 8, 20250.530.530.520.530.53-753,100
Aug 7, 20250.520.550.510.530.531.92%1,404,300
Aug 6, 20250.530.530.510.520.52-753,800
Aug 5, 20250.540.550.520.520.52-3.70%1,039,800
Aug 4, 20250.550.550.520.540.54-891,800
Aug 1, 20250.560.560.540.540.54-3.57%679,600
Jul 31, 20250.550.560.540.560.56-979,300
Jul 30, 20250.540.560.530.560.563.70%1,356,400
Jul 29, 20250.550.560.540.540.54-1.82%1,292,800
Jul 28, 20250.530.570.520.550.555.77%2,486,700
Jul 25, 20250.530.540.520.520.52-300,600
Jul 24, 20250.520.540.510.520.52-1.89%528,500
Jul 23, 20250.520.540.510.530.53-2,324,200
Jul 22, 20250.520.540.520.530.53-581,100
Jul 21, 20250.550.560.520.530.53-3.64%1,076,300
Jul 18, 20250.570.570.550.550.55-5.17%853,700