Azevedo & Travassos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.28	0.28	0.26	0.27	0.27	-3.57%	892,900
Dec 4, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	504,400
Dec 3, 2025	0.26	0.28	0.25	0.27	0.27	8.00%	1,071,500
Dec 2, 2025	0.23	0.25	0.23	0.25	0.25	8.70%	1,204,400
Dec 1, 2025	0.22	0.25	0.21	0.23	0.23	4.55%	2,117,500
Nov 28, 2025	0.22	0.22	0.21	0.22	0.22	-	772,900
Nov 27, 2025	0.21	0.23	0.20	0.22	0.22	4.76%	2,631,500
Nov 26, 2025	0.23	0.23	0.20	0.21	0.21	-12.50%	3,104,400
Nov 25, 2025	0.25	0.25	0.22	0.24	0.24	-4.00%	1,127,600
Nov 24, 2025	0.26	0.26	0.24	0.25	0.25	-7.41%	716,300
Nov 21, 2025	0.27	0.27	0.26	0.27	0.27	-	388,100
Nov 19, 2025	0.27	0.28	0.26	0.27	0.27	-	836,900
Nov 18, 2025	0.28	0.28	0.26	0.27	0.27	-3.57%	745,600
Nov 17, 2025	0.28	0.30	0.27	0.28	0.28	-	2,540,000
Nov 14, 2025	0.28	0.28	0.26	0.28	0.28	-	1,277,600
Nov 13, 2025	0.30	0.30	0.28	0.28	0.28	-6.67%	635,800
Nov 12, 2025	0.29	0.30	0.27	0.30	0.30	11.11%	1,286,200
Nov 11, 2025	0.29	0.30	0.27	0.27	0.27	-3.57%	758,100
Nov 10, 2025	0.31	0.31	0.28	0.28	0.28	-9.68%	1,565,900
Nov 7, 2025	0.32	0.32	0.30	0.31	0.31	-6.06%	1,377,200
Nov 6, 2025	0.34	0.34	0.32	0.33	0.33	-	724,300
Nov 5, 2025	0.35	0.35	0.33	0.33	0.33	-2.94%	964,100
Nov 4, 2025	0.35	0.36	0.34	0.34	0.34	-5.56%	801,900
Nov 3, 2025	0.35	0.37	0.34	0.36	0.36	2.86%	1,256,300
Oct 31, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	790,900
Oct 30, 2025	0.36	0.37	0.35	0.36	0.36	-	834,200
Oct 29, 2025	0.37	0.38	0.36	0.36	0.36	-2.70%	1,566,600
Oct 28, 2025	0.39	0.40	0.37	0.37	0.37	2.78%	2,466,500
Oct 27, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	837,000
Oct 24, 2025	0.38	0.39	0.37	0.38	0.38	-	471,900
Oct 23, 2025	0.38	0.40	0.37	0.38	0.38	2.70%	466,700
Oct 22, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	535,000
Oct 21, 2025	0.35	0.40	0.35	0.38	0.38	8.57%	2,128,900
Oct 20, 2025	0.35	0.36	0.34	0.35	0.35	-2.78%	478,400
Oct 17, 2025	0.36	0.37	0.35	0.36	0.36	-	662,200
Oct 16, 2025	0.37	0.37	0.35	0.36	0.36	-2.70%	384,600
Oct 15, 2025	0.38	0.38	0.36	0.37	0.37	-	189,600
Oct 14, 2025	0.37	0.38	0.36	0.37	0.37	-5.13%	814,400
Oct 13, 2025	0.39	0.40	0.37	0.39	0.39	-	740,000
Oct 10, 2025	0.39	0.40	0.38	0.39	0.39	-	671,900
Oct 9, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	459,300
Oct 8, 2025	0.40	0.42	0.39	0.40	0.40	-2.44%	905,500
Oct 7, 2025	0.42	0.43	0.40	0.41	0.41	-2.38%	376,700
Oct 6, 2025	0.44	0.44	0.40	0.42	0.42	-	1,526,500
Oct 3, 2025	0.46	0.46	0.42	0.42	0.42	-4.55%	3,262,500
Oct 2, 2025	0.39	0.44	0.39	0.44	0.44	10.00%	4,838,900
Oct 1, 2025	0.40	0.40	0.38	0.40	0.40	-	1,211,300
Sep 30, 2025	0.41	0.43	0.38	0.40	0.40	-	2,764,900
Sep 29, 2025	0.44	0.44	0.39	0.40	0.40	-9.09%	2,997,800
Sep 26, 2025	0.35	0.44	0.35	0.44	0.44	29.41%	5,291,200