Azevedo & Travassos SA AZEV3
BMFBOVESPA · Brezilya · Endüstriyel Hizmetler
BRL 6,86-0,03 (-%0,44)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 7,02 | +%1,89 | BRL 6,94 | BRL 7,03 | BRL 6,91 | 16,90K |
| 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 |