Azevedo & Travassos SA AZEV3
BMFBOVESPA · Brazil · Industrial Services
BRL 6.80-0.09 (-1.31%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 6.79 | -1.45% | BRL 6.94 | BRL 7.03 | BRL 6.65 | 129.40K |
| 2026-09-30 | BRL 6.89 | -4.31% | BRL 7.18 | BRL 7.44 | BRL 6.80 | 649.90K |
| 2026-09-29 | BRL 7.20 | +8.11% | BRL 6.87 | BRL 7.35 | BRL 6.38 | 1.29M |
| 2026-09-28 | BRL 6.66 | -8.01% | BRL 7.13 | BRL 7.30 | BRL 6.58 | 614.90K |
| 2026-09-25 | BRL 7.24 | +0.70% | BRL 7.27 | BRL 7.38 | BRL 7.01 | 567.80K |
| 2026-09-24 | BRL 7.19 | -1.64% | BRL 7.52 | BRL 7.57 | BRL 7.11 | 368.20K |
| 2026-09-23 | BRL 7.31 | +1.53% | BRL 7.49 | BRL 7.54 | BRL 7.18 | 715.50K |
| 2026-09-22 | BRL 7.20 | -11.11% | BRL 8.10 | BRL 8.60 | BRL 7.20 | 964.70K |
| 2026-09-21 | BRL 8.10 | +10.35% | BRL 7.20 | BRL 8.28 | BRL 7.13 | 1.31M |
| 2026-09-18 | BRL 7.34 | -6.26% | BRL 7.50 | BRL 7.68 | BRL 7.01 | 713.10K |
| 2026-09-17 | BRL 7.83 | +8.60% | BRL 7.22 | BRL 7.98 | BRL 6.70 | 1.33M |
| 2026-09-16 | BRL 7.21 | -9.08% | BRL 7.87 | BRL 8.09 | BRL 7.10 | 944.60K |
| 2026-09-15 | BRL 7.93 | -3.88% | BRL 8.67 | BRL 9.10 | BRL 7.81 | 1.16M |
| 2026-09-14 | BRL 8.25 | +19.22% | BRL 6.85 | BRL 9.15 | BRL 6.62 | 2.27M |
| 2026-09-11 | BRL 6.92 | +1.17% | BRL 7.00 | BRL 7.18 | BRL 6.40 | 903.00K |
| 2026-09-10 | BRL 6.84 | -6.56% | BRL 7.30 | BRL 7.30 | BRL 6.18 | 1.03M |
| 2026-09-09 | BRL 7.32 | -12.34% | BRL 8.60 | BRL 9.00 | BRL 6.88 | 1.61M |
| 2026-09-08 | BRL 8.35 | -0.48% | BRL 8.38 | BRL 9.21 | BRL 8.32 | 1.35M |
| 2026-09-04 | BRL 8.39 | -6.78% | BRL 8.80 | BRL 9.45 | BRL 8.30 | 1.12M |
| 2026-09-03 | BRL 9.00 | +35.54% | BRL 6.69 | BRL 9.14 | BRL 6.38 | 2.61M |
| 2026-09-02 | BRL 6.64 | -2.35% | BRL 7.00 | BRL 7.49 | BRL 6.22 | 1.59M |
| 2026-09-01 | BRL 6.80 | +24.77% | BRL 5.99 | BRL 6.90 | BRL 5.76 | 1.69M |
| 2026-08-31 | BRL 5.45 | +32.60% | BRL 3.99 | BRL 6.61 | BRL 3.93 | 2.43M |
| 2026-08-28 | BRL 4.11 | -49.94% | BRL 8.05 | BRL 9.34 | BRL 4.11 | 2.44M |
| 2026-08-27 | BRL 8.21 | -43.07% | BRL 14.42 | BRL 15.00 | BRL 8.12 | 1.88M |
| 2026-08-26 | BRL 14.42 | +13.19% | BRL 12.75 | BRL 14.46 | BRL 10.50 | 3.73M |
| 2026-08-25 | BRL 12.74 | +25.52% | BRL 10.70 | BRL 12.96 | BRL 9.38 | 2.50M |
| 2026-08-24 | BRL 10.15 | +21.70% | BRL 8.28 | BRL 10.24 | BRL 8.28 | 2.69M |
| 2026-08-21 | BRL 8.34 | +28.11% | BRL 6.70 | BRL 8.57 | BRL 6.50 | 1.64M |
| 2026-08-20 | BRL 6.51 | +10.34% | BRL 6.15 | BRL 7.03 | BRL 6.05 | 1.80M |
| 2026-08-19 | BRL 5.90 | +23.95% | BRL 5.10 | BRL 6.10 | BRL 5.10 | 1.87M |
| 2026-08-18 | BRL 4.76 | -9.33% | BRL 5.44 | BRL 5.74 | BRL 4.70 | 2.15M |
| 2026-08-17 | BRL 5.25 | +20.69% | BRL 4.48 | BRL 5.39 | BRL 4.48 | 1.78M |
| 2026-08-14 | BRL 4.35 | +12.11% | BRL 3.88 | BRL 4.55 | BRL 3.88 | 1.08M |
| 2026-08-13 | BRL 3.88 | +18.65% | BRL 3.35 | BRL 4.02 | BRL 3.32 | 713.50K |
| 2026-08-12 | BRL 3.27 | -10.90% | BRL 3.78 | BRL 3.88 | BRL 3.27 | 603.20K |
| 2026-08-11 | BRL 3.67 | -5.66% | BRL 3.89 | BRL 4.00 | BRL 3.52 | 834.50K |
| 2026-08-10 | BRL 3.89 | +5.14% | BRL 3.74 | BRL 4.14 | BRL 3.37 | 1.23M |
| 2026-08-07 | BRL 3.70 | 0.00% | BRL 3.66 | BRL 3.75 | BRL 2.73 | 1.96M |
| 2026-08-06 | BRL 3.70 | -23.08% | BRL 4.50 | BRL 4.68 | BRL 3.61 | 1.03M |
| 2026-08-05 | BRL 4.81 | -7.50% | BRL 5.13 | BRL 5.69 | BRL 4.61 | 1.60M |
| 2026-08-04 | BRL 5.20 | +9.70% | BRL 4.84 | BRL 5.23 | BRL 4.07 | 1.97M |
| 2026-08-03 | BRL 4.74 | +5.33% | BRL 4.56 | BRL 4.96 | BRL 4.13 | 2.19M |
| 2026-07-31 | BRL 4.50 | +15.38% | BRL 4.10 | BRL 4.59 | BRL 4.10 | 1.56M |
| 2026-07-30 | BRL 3.90 | +26.21% | BRL 3.11 | BRL 4.01 | BRL 3.11 | 1.94M |
| 2026-07-29 | BRL 3.09 | +10.75% | BRL 2.79 | BRL 3.13 | BRL 2.79 | 1.33M |
| 2026-07-28 | BRL 2.79 | +8.14% | BRL 2.57 | BRL 2.82 | BRL 2.54 | 1.77M |
| 2026-07-27 | BRL 2.58 | +3.20% | BRL 2.51 | BRL 2.64 | BRL 2.49 | 1.38M |
| 2026-07-24 | BRL 2.50 | +5.04% | BRL 2.44 | BRL 2.65 | BRL 2.25 | 1.81M |
| 2026-07-23 | BRL 2.38 | +28.65% | BRL 1.91 | BRL 2.44 | BRL 1.87 | 1.70M |
| 2026-07-22 | BRL 1.85 | -2.63% | BRL 1.94 | BRL 2.04 | BRL 1.77 | 1.40M |
| 2026-07-21 | BRL 1.90 | +15.15% | BRL 1.68 | BRL 2.08 | BRL 1.63 | 2.16M |
| 2026-07-20 | BRL 1.65 | -1.20% | BRL 1.68 | BRL 1.75 | BRL 1.62 | 746.70K |
| 2026-07-17 | BRL 1.67 | +1.83% | BRL 1.68 | BRL 1.74 | BRL 1.62 | 649.00K |
| 2026-07-16 | BRL 1.64 | +12.33% | BRL 1.48 | BRL 1.70 | BRL 1.43 | 347.50K |
| 2026-07-15 | BRL 1.46 | 0.00% | BRL 1.41 | BRL 1.51 | BRL 1.40 | 266.40K |
| 2026-07-14 | BRL 1.46 | 0.00% | BRL 1.51 | BRL 1.52 | BRL 1.39 | 197.20K |
| 2026-07-13 | BRL 1.46 | +15.87% | BRL 1.27 | BRL 1.56 | BRL 1.23 | 961.90K |
| 2026-07-10 | BRL 1.26 | -2.33% | BRL 1.32 | BRL 1.35 | BRL 1.26 | 75.70K |
| 2026-07-09 | BRL 1.29 | -9.15% | BRL 1.44 | BRL 1.44 | BRL 1.29 | 80.10K |
| 2026-07-08 | BRL 1.42 | -8.97% | BRL 1.57 | BRL 1.58 | BRL 1.42 | 148.50K |
| 2026-07-07 | BRL 1.56 | -9.30% | BRL 1.72 | BRL 1.73 | BRL 1.56 | 104.00K |
| 2026-07-06 | BRL 1.72 | -6.01% | BRL 1.81 | BRL 1.87 | BRL 1.71 | 109.60K |
| 2026-07-03 | BRL 1.83 | -1.61% | BRL 1.89 | BRL 1.90 | BRL 1.83 | 105.60K |
| 2026-07-02 | BRL 1.86 | -4.12% | BRL 1.99 | BRL 2.00 | BRL 1.86 | 238.20K |
| 2026-07-01 | BRL 1.94 | -1.52% | BRL 1.99 | BRL 2.17 | BRL 1.92 | 264.70K |
| 2026-06-30 | BRL 1.97 | +1.55% | BRL 1.83 | BRL 2.23 | BRL 1.73 | 478.60K |
| 2026-06-29 | BRL 1.94 | -23.92% | BRL 2.55 | BRL 2.55 | BRL 1.93 | 381.00K |
| 2026-06-26 | BRL 2.55 | -8.93% | BRL 2.80 | BRL 2.80 | BRL 2.36 | 252.40K |
| 2026-06-25 | BRL 2.80 | +7.69% | BRL 2.80 | BRL 2.80 | BRL 2.60 | 59.23K |
| 2026-06-24 | BRL 2.60 | -7.14% | BRL 2.80 | BRL 2.80 | BRL 2.60 | 24.83K |
| 2026-06-23 | BRL 2.80 | -6.67% | BRL 3.00 | BRL 3.00 | BRL 2.60 | 30.41K |
| 2026-06-22 | BRL 3.00 | +7.14% | BRL 2.80 | BRL 3.00 | BRL 2.80 | 12.65K |
| 2026-06-19 | BRL 2.80 | 0.00% | BRL 3.00 | BRL 3.00 | BRL 2.60 | 28.33K |
| 2026-06-18 | BRL 2.80 | 0.00% | BRL 3.00 | BRL 3.20 | BRL 2.80 | 20.45K |
| 2026-06-17 | BRL 2.80 | -6.67% | BRL 3.20 | BRL 3.20 | BRL 2.80 | 11.61K |
| 2026-06-16 | BRL 3.00 | -6.25% | BRL 3.20 | BRL 3.20 | BRL 2.80 | 33.05K |
| 2026-06-15 | BRL 3.20 | +6.67% | BRL 3.00 | BRL 3.20 | BRL 3.00 | 1.67K |
| 2026-06-12 | BRL 3.00 | 0.00% | BRL 3.20 | BRL 3.40 | BRL 3.00 | 15.92K |
| 2026-06-11 | BRL 3.00 | -6.25% | BRL 3.20 | BRL 3.20 | BRL 3.00 | 8.24K |
| 2026-06-10 | BRL 3.20 | 0.00% | BRL 3.20 | BRL 3.20 | BRL 3.00 | 14.72K |
| 2026-06-09 | BRL 3.20 | +6.67% | BRL 3.20 | BRL 3.20 | BRL 3.00 | 22.58K |
| 2026-06-08 | BRL 3.00 | -6.25% | BRL 3.20 | BRL 3.40 | BRL 3.00 | 17.06K |
| 2026-06-05 | BRL 3.20 | 0.00% | BRL 3.20 | BRL 3.40 | BRL 3.00 | 15.15K |
| 2026-06-03 | BRL 3.20 | 0.00% | BRL 3.20 | BRL 3.40 | BRL 3.00 | 47.40K |
| 2026-06-02 | BRL 3.20 | -5.88% | BRL 3.40 | BRL 3.40 | BRL 3.20 | 13.33K |
| 2026-06-01 | BRL 3.40 | 0.00% | BRL 3.40 | BRL 3.60 | BRL 3.20 | 11.40K |
| 2026-05-29 | BRL 3.40 | 0.00% | BRL 3.60 | BRL 3.60 | BRL 3.20 | 47.05K |
| 2026-05-28 | BRL 3.40 | -5.56% | BRL 3.60 | BRL 3.80 | BRL 3.40 | 105.24K |
| 2026-05-27 | BRL 3.60 | 0.00% | BRL 3.80 | BRL 3.80 | BRL 3.60 | 17.54K |