TipRanks
Go Ultimate55% OFF

Azevedo & Travassos SA (AZEV3) Historical Prices

BR:AZEV3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20269.9011.399.0810.2710.27+15.52%669,4000.60
Oct 29, 20268.8910.446.538.898.89-8.16%904,8000.80
Oct 28, 20268.889.636.476.476.47-33.16%498,6000.43
Oct 27, 202610.9911.899.689.689.68-9.95%470,5000.40
Oct 26, 202610.7512.019.0810.7510.75-10.49%485,2000.41
Oct 23, 202613.7014.1410.2212.0112.01-11.50%1,155,3000.97
Oct 22, 202616.8618.0013.5713.5713.57-18.74%735,6000.62
Oct 21, 202613.5517.2313.1616.7016.70+24.63%964,4000.80
Oct 20, 202613.0013.5212.7013.4013.40+7.37%377,6000.31
Oct 19, 202612.6613.1411.6912.4812.48-0.56%643,7000.52
Oct 16, 202611.1012.7511.0012.5512.55+15.14%569,6000.45
Oct 15, 202610.9911.2410.6010.9010.90+1.11%325,5000.26
Oct 14, 202611.0011.999.5810.7810.78-1.55%1,350,4001.08
Oct 13, 202610.1212.4610.1210.9510.95+6.62%1,101,6000.89
Oct 12, 202610.2711.107.2110.2710.27+0.00%00.00
Oct 09, 20267.2511.107.2110.2710.27+42.84%2,546,8002.11
Oct 08, 20267.157.266.957.197.19+1.99%397,1000.33
Oct 07, 20267.527.707.047.057.05-5.75%614,8000.51
Oct 06, 20266.997.686.797.487.48+6.10%1,314,7001.11
Oct 05, 20267.017.446.947.057.05+3.07%802,6000.68
Oct 02, 20266.847.016.776.846.84+0.44%214,2000.18
Oct 01, 20266.947.036.636.816.81-1.16%637,1000.55
Sep 30, 20267.187.446.806.896.89-4.31%612,7000.53
Sep 29, 20266.877.376.347.207.20+8.11%984,7000.86
Sep 28, 20267.137.306.586.666.66-8.01%452,3000.40
Sep 25, 20267.277.387.017.247.24+0.70%489,0000.43
Sep 24, 20267.527.577.107.197.19-1.64%323,2000.28
Sep 23, 20267.497.547.187.317.31+1.53%615,5000.54
Sep 22, 20268.108.607.207.207.20-11.11%823,3000.73
Sep 21, 20267.208.287.138.108.10+10.35%1,053,5000.95
Sep 18, 20267.507.687.017.347.34-6.26%555,1000.50
Sep 17, 20267.227.986.707.837.83+8.60%1,102,9001.02
Sep 16, 20267.878.097.107.217.21-9.08%852,6000.80
Sep 15, 20267.939.107.817.937.93-3.88%1,024,1000.97
Sep 14, 20266.859.156.628.258.25+19.22%2,173,9002.13
Sep 11, 20266.927.186.406.926.92+1.17%839,3000.83
Sep 10, 20267.307.306.186.846.84-6.56%981,1000.99
Sep 09, 20268.609.006.887.327.32-12.34%1,208,4001.24
Sep 08, 20268.359.218.328.358.35-0.48%1,152,3001.21
Sep 07, 20268.399.458.308.398.39+0.00%00.00
Sep 04, 20268.809.458.308.398.39-6.78%1,075,8001.15
Sep 03, 20266.699.146.389.009.00+35.54%2,181,5002.41
Sep 02, 20266.647.496.226.646.64+21.83%1,501,0001.71
Sep 01, 20265.996.905.766.806.80+24.77%1,558,4001.82
Aug 31, 20263.996.613.935.455.45+32.60%2,381,0002.91
Aug 28, 20268.059.344.114.114.11-49.94%2,436,5003.12
Aug 27, 202614.4215.008.128.218.21-43.07%1,687,5002.24
Aug 26, 202614.4214.4610.5014.4214.42+42.07%2,987,4004.23
Aug 25, 202610.7012.969.3812.7412.74+25.52%2,296,4003.42
Aug 24, 20268.2810.248.2810.1510.15+21.70%2,166,4003.40