Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
1,3100+0,0200 (+1,55%)
No fechamento: 05:00PM BRT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20241,29001,33001,20001,31001,3100760.400
27 de mar. de 20241,28001,32001,27001,29001,2900435.000
26 de mar. de 20241,35001,38001,28001,30001,3000492.100
25 de mar. de 20241,43001,43001,32001,34001,3400954.200
22 de mar. de 20241,34001,47001,31001,43001,4300759.900
21 de mar. de 20241,33001,34001,28001,32001,3200578.500
20 de mar. de 20241,29001,34001,28001,33001,3300428.400
19 de mar. de 20241,31001,33001,27001,31001,3100283.000
18 de mar. de 20241,33001,33001,29001,30001,3000163.100
15 de mar. de 20241,34001,34001,30001,30001,3000232.100
14 de mar. de 20241,35001,36001,31001,33001,3300249.100
13 de mar. de 20241,33001,37001,32001,36001,3600276.400
12 de mar. de 20241,33001,37001,33001,35001,3500341.200
11 de mar. de 20241,42001,42001,33001,33001,3300496.500
08 de mar. de 20241,41001,45001,39001,43001,4300410.900
07 de mar. de 20241,44001,48001,39001,43001,4300322.000
06 de mar. de 20241,37001,49001,37001,46001,4600594.100
05 de mar. de 20241,43001,44001,38001,38001,3800412.200
04 de mar. de 20241,51001,51001,42001,44001,4400451.100
01 de mar. de 20241,50001,53001,48001,50001,5000250.300
29 de fev. de 20241,50001,55001,48001,50001,5000456.800
28 de fev. de 20241,50001,53001,48001,53001,5300370.400
27 de fev. de 20241,47001,52001,45001,52001,5200496.500
26 de fev. de 20241,51001,52001,45001,47001,4700419.700
23 de fev. de 20241,57001,59001,50001,51001,5100344.000
22 de fev. de 20241,54001,59001,54001,57001,5700376.700
21 de fev. de 20241,59001,59001,52001,53001,5300326.200
20 de fev. de 20241,61001,66001,57001,59001,5900420.500
19 de fev. de 20241,54001,64001,51001,62001,6200476.400
16 de fev. de 20241,55001,55001,51001,53001,5300334.400
15 de fev. de 20241,57001,59001,52001,53001,5300335.300
14 de fev. de 20241,56001,57001,53001,57001,5700163.300
09 de fev. de 20241,62001,68001,54001,56001,5600633.200
08 de fev. de 20241,59001,62001,50001,60001,6000471.500
07 de fev. de 20241,50001,60001,50001,57001,5700523.900
06 de fev. de 20241,49001,52001,47001,48001,4800302.000
05 de fev. de 20241,51001,54001,47001,48001,4800640.800
02 de fev. de 20241,54001,56001,50001,50001,5000374.100
01 de fev. de 20241,63001,63001,54001,55001,5500367.900
31 de jan. de 20241,56001,68001,56001,59001,5900402.300
30 de jan. de 20241,58001,59001,55001,57001,5700307.600
29 de jan. de 20241,63001,63001,56001,57001,5700205.000
26 de jan. de 20241,64001,65001,62001,63001,6300247.500
25 de jan. de 20241,66001,68001,61001,63001,6300322.300
24 de jan. de 20241,69001,71001,63001,66001,6600232.200
23 de jan. de 20241,57001,68001,51001,67001,6700635.500
22 de jan. de 20241,65001,69001,56001,56001,5600486.200
19 de jan. de 20241,64001,68001,55001,64001,6400699.400
18 de jan. de 20241,72001,72001,63001,63001,6300529.300
17 de jan. de 20241,75001,76001,68001,69001,6900663.800
16 de jan. de 20241,83001,83001,72001,76001,7600586.400
15 de jan. de 20241,85001,89001,80001,82001,8200378.800
12 de jan. de 20241,89001,95001,84001,85001,8500570.100
11 de jan. de 20241,95001,95001,86001,88001,8800596.300
10 de jan. de 20241,94001,98001,91001,95001,9500334.800
09 de jan. de 20241,99002,02001,93001,95001,9500613.200
08 de jan. de 20241,99002,01001,97001,99001,9900258.000
05 de jan. de 20241,95002,03001,95001,99001,9900314.300
04 de jan. de 20242,00002,00001,95001,95001,9500286.300
03 de jan. de 20241,95002,01001,91001,99001,9900480.100
02 de jan. de 20242,04002,04001,95001,95001,9500477.300
28 de dez. de 20232,05002,10002,00002,04002,0400563.600
27 de dez. de 20231,97002,07001,97002,05002,0500537.900
26 de dez. de 20232,01002,02001,95001,97001,9700599.300
22 de dez. de 20232,07002,07001,97001,99001,99001.248.600
21 de dez. de 20232,11002,11002,05002,05002,0500581.000
20 de dez. de 20232,13002,20002,05002,10002,10001.175.000
19 de dez. de 20232,18002,19002,09002,11002,1100876.800
18 de dez. de 20232,11002,14002,02002,14002,14001.068.300
15 de dez. de 20232,13002,13002,06002,06002,0600727.500
14 de dez. de 20232,21002,22002,11002,11002,1100447.700
13 de dez. de 20232,11002,21002,08002,21002,2100583.700
12 de dez. de 20232,12002,14002,09002,11002,1100398.500
11 de dez. de 20232,16002,19002,11002,13002,1300397.100
08 de dez. de 20232,24002,31002,17002,17002,1700851.200
07 de dez. de 20232,06002,23002,06002,23002,2300812.500
06 de dez. de 20232,09002,11002,03002,06002,0600557.500
05 de dez. de 20232,02002,08002,00002,08002,0800476.900
04 de dez. de 20232,12002,16002,01002,01002,0100539.400
01 de dez. de 20232,07002,13002,05002,13002,1300753.100
30 de nov. de 20232,08002,11002,03002,08002,0800610.300
29 de nov. de 20232,07002,13002,05002,09002,0900832.800
28 de nov. de 20232,13002,15002,02002,03002,03001.054.300
27 de nov. de 20232,21002,21002,12002,13002,1300481.500
24 de nov. de 20232,16002,27002,13002,20002,2000781.000
23 de nov. de 20232,14002,19002,11002,16002,1600489.600
22 de nov. de 20232,13002,20002,08002,14002,1400939.100
21 de nov. de 20232,24002,27002,09002,11002,1100969.000
20 de nov. de 20232,16002,35002,16002,25002,25001.516.500
17 de nov. de 20232,06002,26002,06002,14002,14002.268.700
16 de nov. de 20232,00002,08001,93002,01002,01001.235.500
14 de nov. de 20231,96002,13001,96002,10002,1000697.400
13 de nov. de 20231,95002,00001,95001,98001,9800343.500
10 de nov. de 20231,94002,03001,94001,97001,9700509.000
09 de nov. de 20231,97002,00001,93001,95001,9500285.700
08 de nov. de 20231,96002,04001,94001,99001,9900383.000
07 de nov. de 20231,87002,00001,87001,96001,9600382.100
06 de nov. de 20231,95002,03001,89001,89001,8900558.200
03 de nov. de 20231,90001,96001,86001,95001,9500514.000
01 de nov. de 20231,91001,94001,84001,84001,8400565.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...