Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Azevedo & Travassos S.A. (AZEV3.SA)

Compare
0.7200
+0.0200
+(2.86%)
At close: April 17 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.71000.73000.70000.72000.72001,195,500
Apr 16, 20250.73000.74000.70000.70000.70002,210,800
Apr 15, 20250.75000.77000.72000.73000.7300960,900
Apr 14, 20250.78000.79000.75000.75000.75001,405,100
Apr 11, 20250.80000.82000.76000.77000.77001,984,900
Apr 10, 20250.79000.82000.76000.80000.80002,118,600
Apr 9, 20250.71000.80000.70000.78000.78003,734,700
Apr 8, 20250.77000.80000.71000.72000.72002,614,400
Apr 7, 20250.78000.78000.73000.77000.77001,486,600
Apr 4, 20250.80000.81000.78000.80000.8000832,200
Apr 3, 20250.78000.84000.77000.81000.81003,157,600
Apr 2, 20250.85000.86000.78000.78000.78003,698,900
Apr 1, 20250.88000.89000.82000.84000.84003,469,100
Mar 31, 20250.91000.98000.89000.93000.93001,954,000
Mar 28, 20250.89000.91000.87000.91000.9100840,300
Mar 27, 20250.88000.90000.88000.90000.9000843,400
Mar 26, 20250.90000.93000.88000.88000.88001,345,000
Mar 25, 20250.88000.91000.88000.89000.8900721,900
Mar 24, 20250.92000.93000.88000.89000.8900524,500
Mar 21, 20250.91000.93000.89000.91000.9100708,000
Mar 20, 20250.94000.94000.89000.90000.90001,048,300
Mar 19, 20250.91000.96000.90000.93000.93001,934,700
Mar 18, 20250.88000.91000.86000.90000.90001,563,900
Mar 17, 20250.89000.90000.85000.88000.88001,527,100
Mar 14, 20250.92000.94000.86000.89000.89003,777,200
Mar 13, 20250.90000.94000.87000.92000.92003,296,700
Mar 12, 20250.95000.96000.89000.91000.91002,065,800
Mar 11, 20251.00001.01000.92000.95000.95002,956,300
Mar 10, 20251.02001.05000.99000.99000.99001,850,700
Mar 7, 20251.05001.06000.99001.04001.04002,346,100
Mar 6, 20251.04001.13001.03001.04001.04004,700,400
Mar 5, 20251.16001.19001.00001.02001.02003,250,500
Feb 28, 20251.14001.33001.11001.14001.14004,661,400
Feb 27, 20251.07001.14001.03001.14001.14003,375,900
Feb 26, 20251.05001.10001.02001.06001.06003,342,400
Feb 25, 20250.94001.09000.93001.05001.05004,617,900
Feb 24, 20251.02001.02000.86000.96000.96004,363,900
Feb 21, 20250.83000.92000.80000.92000.92005,099,700
Feb 20, 20250.77000.80000.72000.79000.79003,085,900
Feb 19, 20250.73000.79000.69000.75000.75004,549,300
Feb 18, 20250.73000.77000.69000.72000.72002,304,800
Feb 17, 20250.80000.80000.68000.73000.73004,366,800
Feb 14, 20250.79000.90000.72000.80000.80005,735,800
Feb 13, 20251.44001.55001.37001.40001.40001,294,400
Feb 12, 20251.74001.75001.36001.42001.42002,587,700
Feb 11, 20251.63001.73001.60001.72001.72002,036,400
Feb 10, 20251.68001.70001.59001.61001.61001,230,000
Feb 7, 20251.53001.63001.52001.60001.60001,085,200
Feb 6, 20251.55001.58001.51001.53001.5300645,000
Feb 5, 20251.56001.66001.49001.51001.51001,941,500
Feb 4, 20251.78001.82001.48001.54001.54003,217,700
Feb 3, 20251.32001.79001.31001.75001.75003,890,300
Jan 31, 20251.19001.33001.19001.28001.28001,635,600
Jan 30, 20251.17001.18001.15001.17001.1700454,800
Jan 29, 20251.17001.18001.13001.17001.1700768,900
Jan 28, 20251.22001.23001.16001.16001.1600571,500
Jan 27, 20251.20001.26001.19001.22001.2200599,800
Jan 24, 20251.14001.23001.14001.23001.23001,604,400
Jan 23, 20251.20001.20001.13001.14001.1400691,000
Jan 22, 20251.14001.21001.14001.18001.1800865,800
Jan 21, 20251.22001.25001.11001.13001.13001,306,700
Jan 20, 20251.06001.23001.04001.20001.20001,720,000
Jan 17, 20251.07001.12001.04001.07001.0700891,200
Jan 16, 20250.99001.08000.98001.05001.05001,178,800
Jan 15, 20250.94000.97000.93000.97000.9700272,700
Jan 14, 20250.93000.93000.90000.93000.9300238,800
Jan 13, 20250.96000.98000.92000.92000.9200392,100
Jan 10, 20250.98000.99000.96000.98000.9800219,600
Jan 9, 20251.01001.03000.98000.99000.9900291,200
Jan 8, 20251.01001.04000.99000.99000.9900625,200
Jan 7, 20250.98001.02000.98000.99000.9900426,300
Jan 6, 20251.00001.02000.96000.98000.9800487,200
Jan 3, 20251.00001.05000.96001.01001.0100623,100
Jan 2, 20250.95000.99000.94000.98000.9800402,300
Dec 30, 20241.07001.08000.94000.94000.9400975,400
Dec 27, 20241.00001.07000.98001.05001.0500584,700
Dec 26, 20241.05001.05000.98000.99000.9900360,100
Dec 23, 20241.05001.06000.97001.03001.0300385,200
Dec 20, 20241.15001.15001.05001.07001.0700580,000
Dec 19, 20241.05001.15001.03001.13001.1300694,600
Dec 18, 20241.09001.12001.02001.02001.0200650,200
Dec 17, 20241.25001.25001.06001.07001.07001,288,600
Dec 16, 20241.04001.28001.04001.24001.24002,939,400
Dec 13, 20240.90001.07000.89001.02001.02001,740,300
Dec 12, 20240.86000.86000.79000.85000.8500259,000
Dec 11, 20240.82000.85000.80000.85000.8500362,100
Dec 10, 20240.75000.83000.75000.82000.8200611,600
Dec 9, 20240.82000.85000.74000.75000.7500660,700
Dec 6, 20240.85000.86000.81000.81000.8100272,600
Dec 5, 20240.86000.89000.85000.85000.8500407,200
Dec 4, 20240.88000.90000.84000.85000.8500630,600
Dec 3, 20240.87000.90000.86000.88000.8800527,000
Dec 2, 20240.91000.94000.84000.85000.8500949,900
Nov 29, 20240.94000.94000.86000.91000.9100982,700
Nov 28, 20241.04001.04000.93000.93000.9300801,600
Nov 27, 20241.09001.10001.03001.05001.0500559,100
Nov 26, 20241.09001.12001.05001.09001.0900642,500
Nov 25, 20241.06001.13001.06001.10001.1000795,600
Nov 22, 20241.06001.07001.03001.06001.0600773,100
Nov 21, 20241.06001.06001.03001.05001.0500699,200
Nov 19, 20241.14001.14001.06001.06001.06001,009,200
Nov 18, 20241.16001.18001.12001.12001.1200530,500
Nov 14, 20241.18001.18001.12001.16001.1600314,900
Nov 13, 20241.19001.19001.14001.18001.1800539,200
Nov 12, 20241.21001.23001.17001.17001.1700252,000
Nov 11, 20241.17001.23001.16001.22001.2200521,700
Nov 8, 20241.16001.18001.14001.16001.1600248,600
Nov 7, 20241.20001.23001.17001.18001.1800192,900
Nov 6, 20241.20001.21001.17001.20001.2000254,100
Nov 5, 20241.20001.21001.18001.21001.2100290,700
Nov 4, 20241.16001.20001.14001.19001.1900593,000
Nov 1, 20241.18001.18001.13001.13001.1300405,500
Oct 31, 20241.19001.19001.15001.16001.1600450,900
Oct 30, 20241.19001.20001.17001.18001.1800398,300
Oct 29, 20241.21001.21001.17001.18001.1800562,100
Oct 28, 20241.23001.23001.19001.20001.2000956,100
Oct 25, 20241.29001.29001.21001.21001.2100503,700
Oct 24, 20241.27001.29001.23001.27001.2700590,000
Oct 23, 20241.24001.27001.22001.26001.2600340,500
Oct 22, 20241.26001.28001.21001.21001.2100682,100
Oct 21, 20241.29001.30001.25001.26001.2600281,000
Oct 18, 20241.29001.31001.26001.26001.2600402,600
Oct 17, 20241.31001.32001.28001.32001.3200449,800
Oct 16, 20241.29001.32001.28001.31001.3100598,600
Oct 15, 20241.29001.33001.28001.29001.2900546,900
Oct 14, 20241.26001.33001.23001.31001.3100912,400
Oct 11, 20241.29001.29001.20001.25001.25002,449,500
Oct 10, 20241.31001.31001.27001.29001.2900321,600
Oct 9, 20241.29001.31001.28001.30001.3000377,800
Oct 8, 20241.30001.31001.28001.29001.2900412,800
Oct 7, 20241.31001.38001.28001.29001.2900746,400
Oct 4, 20241.29001.30001.27001.28001.2800212,200
Oct 3, 20241.30001.31001.26001.28001.2800322,900
Oct 2, 20241.31001.33001.29001.30001.3000445,100
Oct 1, 20241.37001.39001.29001.30001.3000731,200
Sep 30, 20241.40001.44001.35001.35001.35001,216,400
Sep 27, 20241.24001.37001.24001.36001.36001,530,400
Sep 26, 20241.27001.29001.21001.23001.2300532,600
Sep 25, 20241.20001.29001.17001.26001.26001,188,700
Sep 24, 20241.20001.23001.18001.20001.2000496,000
Sep 23, 20241.18001.22001.17001.19001.1900669,400
Sep 20, 20241.29001.29001.17001.19001.19003,004,100
Sep 19, 20241.33001.36001.27001.27001.27001,327,900
Sep 18, 20241.31001.39001.30001.33001.3300957,100
Sep 17, 20241.32001.33001.29001.30001.3000537,600
Sep 16, 20241.32001.33001.26001.33001.3300946,100
Sep 13, 20241.33001.35001.31001.32001.3200659,000
Sep 12, 20241.37001.37001.32001.32001.3200617,200
Sep 11, 20241.37001.38001.34001.37001.3700500,700
Sep 10, 20241.43001.45001.34001.35001.3500852,100
Sep 9, 20241.41001.42001.36001.39001.3900537,900
Sep 6, 20241.38001.43001.36001.41001.4100572,400
Sep 5, 20241.38001.39001.34001.37001.3700517,300
Sep 4, 20241.44001.44001.34001.37001.37001,138,400
Sep 3, 20241.48001.48001.42001.43001.4300400,400
Sep 2, 20241.50001.50001.43001.47001.4700405,700
Aug 30, 20241.42001.52001.40001.50001.5000877,700
Aug 29, 20241.42001.44001.39001.40001.4000346,400
Aug 28, 20241.41001.42001.39001.41001.4100233,600
Aug 27, 20241.43001.44001.39001.41001.4100593,400
Aug 26, 20241.47001.48001.40001.43001.4300509,500
Aug 23, 20241.46001.50001.44001.46001.4600466,600
Aug 22, 20241.44001.52001.41001.42001.4200639,700
Aug 21, 20241.44001.46001.41001.44001.4400418,000
Aug 20, 20241.48001.48001.40001.43001.4300483,800
Aug 19, 20241.46001.53001.43001.47001.4700826,000
Aug 16, 20241.40001.51001.36001.45001.4500948,500
Aug 15, 20241.39001.45001.33001.39001.3900598,100
Aug 14, 20241.50001.50001.39001.41001.4100620,700
Aug 13, 20241.52001.52001.48001.50001.5000264,400
Aug 12, 20241.53001.58001.49001.52001.5200523,000
Aug 9, 20241.55001.58001.51001.53001.5300496,100
Aug 8, 20241.47001.54001.47001.53001.5300259,200
Aug 7, 20241.45001.50001.45001.47001.4700568,100
Aug 6, 20241.43001.48001.41001.43001.4300263,700
Aug 5, 20241.38001.46001.35001.43001.4300292,300
Aug 2, 20241.38001.45001.37001.45001.4500419,900
Aug 1, 20241.45001.49001.35001.36001.3600409,600
Jul 31, 20241.38001.48001.38001.44001.4400546,800
Jul 30, 20241.39001.39001.32001.37001.3700533,500
Jul 29, 20241.43001.45001.34001.38001.3800707,800
Jul 26, 20241.47001.51001.43001.43001.4300568,700
Jul 25, 20241.52001.55001.45001.46001.46001,015,800
Jul 24, 20241.64001.66001.52001.55001.5500946,300
Jul 23, 20241.57001.68001.56001.62001.6200518,300
Jul 22, 20241.61001.64001.57001.57001.5700644,000
Jul 19, 20241.60001.64001.58001.59001.5900492,900
Jul 18, 20241.65001.66001.55001.60001.60001,140,900
Jul 17, 20241.78001.80001.64001.65001.6500740,900
Jul 16, 20241.89001.92001.73001.76001.76001,621,600
Jul 15, 20241.70001.89001.65001.86001.86001,553,600
Jul 12, 20241.60001.73001.57001.69001.6900890,700
Jul 11, 20241.62001.63001.58001.60001.6000290,000
Jul 10, 20241.58001.67001.55001.60001.6000927,800
Jul 9, 20241.58001.60001.54001.56001.5600735,800
Jul 8, 20241.60001.63001.55001.57001.5700529,900
Jul 5, 20241.60001.64001.54001.62001.6200519,300
Jul 4, 20241.65001.68001.56001.58001.58001,181,100
Jul 3, 20241.54001.58001.53001.55001.5500395,400
Jul 2, 20241.53001.57001.49001.53001.5300622,000
Jul 1, 20241.58001.61001.52001.55001.5500545,700
Jun 28, 20241.69001.73001.55001.58001.58001,187,900
Jun 27, 20241.56001.59001.51001.55001.5500506,600
Jun 26, 20241.68001.74001.48001.52001.52001,190,200
Jun 25, 20241.64001.82001.59001.71001.71001,646,500
Jun 24, 20241.53001.63001.49001.60001.60001,433,200
Jun 21, 20241.38001.51001.38001.42001.4200397,700
Jun 20, 20241.53001.63001.36001.37001.3700830,400
Jun 19, 20241.35001.57001.34001.49001.4900912,600
Jun 18, 20241.28001.38001.24001.32001.32001,069,000
Jun 17, 20241.26001.28001.21001.22001.2200484,100
Jun 14, 20241.26001.30001.26001.28001.2800251,400
Jun 13, 20241.31001.31001.26001.27001.2700217,800
Jun 12, 20241.27001.32001.26001.29001.2900374,200
Jun 11, 20241.22001.29001.22001.27001.2700275,300
Jun 10, 20241.23001.27001.22001.25001.2500311,800
Jun 7, 20241.22001.28001.18001.23001.2300438,400
Jun 6, 20241.20001.27001.20001.23001.2300272,600
Jun 5, 20241.18001.29001.17001.18001.1800456,800
Jun 4, 20241.21001.21001.16001.17001.1700541,700
Jun 3, 20241.25001.27001.20001.20001.2000563,200
May 31, 20241.28001.32001.22001.24001.2400614,900
May 29, 20241.24001.34001.20001.30001.3000559,100
May 28, 20241.28001.29001.21001.22001.2200450,500
May 27, 20241.35001.35001.26001.26001.2600487,700
May 24, 20241.36001.41001.32001.32001.3200445,500
May 23, 20241.45001.45001.31001.35001.3500389,100
May 22, 20241.40001.42001.37001.42001.4200176,400
May 21, 20241.37001.43001.37001.40001.4000153,900
May 20, 20241.39001.46001.37001.42001.4200316,500
May 17, 20241.35001.39001.34001.38001.3800254,000
May 16, 20241.37001.39001.34001.34001.3400284,000
May 15, 20241.38001.42001.37001.37001.3700199,300
May 14, 20241.40001.44001.37001.37001.3700392,200
May 13, 20241.36001.41001.36001.40001.4000235,300
May 10, 20241.36001.45001.35001.35001.3500425,500
May 9, 20241.35001.38001.34001.36001.3600194,700
May 8, 20241.36001.40001.34001.36001.3600534,200
May 7, 20241.46001.48001.38001.41001.4100467,600
May 6, 20241.50001.51001.41001.46001.4600457,300
May 3, 20241.35001.49001.35001.49001.4900884,200
May 2, 20241.33001.37001.33001.33001.3300194,300
Apr 30, 20241.37001.37001.32001.32001.3200279,500
Apr 29, 20241.35001.39001.33001.37001.3700430,200
Apr 26, 20241.35001.40001.32001.33001.3300429,200
Apr 25, 20241.37001.39001.32001.33001.3300320,500
Apr 24, 20241.50001.50001.33001.33001.3300856,100
Apr 23, 20241.53001.54001.48001.49001.4900184,500
Apr 22, 20241.47001.53001.44001.53001.5300370,900
Apr 19, 20241.48001.53001.45001.47001.4700287,500
Apr 18, 20241.53001.56001.45001.45001.4500427,600
Apr 17, 20241.62001.68001.49001.49001.4900755,800