Azevedo Travassos

AZEV3
🏛️ brazil →
0.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 4.84 5.11 4.83 4.90 0.1M
2021-12-29 4.90 4.94 4.82 4.83 0.0M
2021-12-28 5.02 5.19 4.80 4.99 0.1M
2021-12-27 5.29 5.29 4.94 5.10 0.1M
2021-12-23 5.21 5.38 5.05 5.20 0.1M
2021-12-22 5.08 5.28 4.95 5.21 0.1M
2021-12-21 5.00 5.18 4.80 5.08 0.1M
2021-12-20 4.80 5.19 4.60 4.97 0.2M
2021-12-17 4.40 4.78 4.30 4.78 0.1M
2021-12-16 4.56 4.67 4.33 4.40 0.0M
2021-12-15 4.24 4.65 4.12 4.55 0.1M
2021-12-14 4.28 4.31 4.06 4.18 0.1M
2021-12-13 4.04 4.56 3.94 4.23 0.2M
2021-12-10 3.83 4.12 3.71 4.04 0.1M
2021-12-09 3.65 3.83 3.63 3.63 0.0M
2021-12-08 3.70 3.80 3.68 3.80 0.0M
2021-12-07 3.86 3.86 3.51 3.73 0.0M
2021-12-06 3.53 3.68 3.50 3.61 0.1M
2021-12-03 3.60 3.69 3.44 3.51 0.1M
2021-12-02 3.68 3.68 3.45 3.53 0.1M
2021-12-01 3.61 3.75 3.51 3.55 0.0M
2021-11-30 3.78 3.80 3.53 3.56 0.0M
2021-11-29 3.87 4.04 3.74 3.74 0.0M
2021-11-26 3.84 3.93 3.72 3.87 0.1M
2021-11-25 3.97 4.05 3.85 3.97 0.0M
2021-11-24 4.08 4.08 3.78 3.89 0.1M
2021-11-23 3.96 4.06 3.72 3.97 0.1M
2021-11-22 3.95 4.08 3.76 3.84 0.0M
2021-11-19 3.99 4.10 3.94 4.00 0.0M
2021-11-18 4.17 4.28 3.93 3.93 0.2M
2021-11-17 4.50 4.50 4.09 4.15 0.1M
2021-11-16 4.34 4.81 4.34 4.45 0.3M
2021-11-12 3.97 4.35 3.88 4.20 0.2M
2021-11-11 4.10 4.17 3.91 3.92 0.2M
2021-11-10 4.08 4.20 4.01 4.02 0.1M
2021-11-09 3.94 4.09 3.90 4.05 0.1M
2021-11-08 4.05 4.19 3.86 3.86 0.2M
2021-11-05 4.00 4.13 4.00 4.00 0.1M
2021-11-04 4.24 4.38 4.00 4.00 0.2M
2021-11-03 4.15 4.18 3.96 4.14 0.2M
2021-11-01 4.05 4.15 3.93 4.12 0.1M
2021-10-29 3.95 4.07 3.80 3.95 0.1M
2021-10-28 4.10 4.20 3.91 3.91 0.1M
2021-10-27 4.65 4.65 4.15 4.15 0.1M
2021-10-26 4.60 4.85 4.42 4.54 0.0M
2021-10-25 4.79 4.90 4.55 4.67 0.0M
2021-10-22 4.55 4.76 4.00 4.65 0.3M
2021-10-21 5.00 5.00 4.59 4.67 0.1M
2021-10-20 5.00 5.13 4.71 5.13 0.1M
2021-10-19 5.13 5.17 4.95 5.00 0.1M
2021-10-18 5.15 5.28 5.02 5.09 0.1M
2021-10-15 5.23 5.49 5.23 5.35 0.0M
2021-10-14 5.33 5.50 5.02 5.35 0.1M
2021-10-13 4.94 5.50 4.88 5.26 0.2M
2021-10-11 4.85 4.95 4.75 4.86 0.0M
2021-10-08 4.85 5.08 4.72 4.72 0.1M
2021-10-07 4.70 5.00 4.65 4.76 0.2M
2021-10-06 4.74 4.84 4.45 4.60 0.1M
2021-10-05 4.87 4.87 4.63 4.74 0.1M
2021-10-04 4.90 4.90 4.65 4.72 0.1M
2021-10-01 4.88 5.12 4.50 4.75 0.4M
2021-09-30 4.89 4.91 4.55 4.59 0.2M
2021-09-29 5.18 5.19 4.77 4.77 0.8M
2021-09-28 5.54 5.60 5.01 5.10 0.3M
2021-09-27 5.49 5.65 5.36 5.54 0.1M
2021-09-24 5.41 5.49 5.37 5.44 0.0M
2021-09-23 5.42 5.65 5.32 5.49 0.1M
2021-09-22 5.40 5.67 5.23 5.42 0.1M
2021-09-21 5.30 5.46 4.96 5.25 0.2M
2021-09-20 5.60 5.60 4.95 5.08 1.1M
2021-09-17 5.87 5.98 5.61 5.98 0.1M
2021-09-16 6.05 6.08 5.82 6.00 0.1M
2021-09-15 5.92 6.24 5.85 6.04 0.1M
2021-09-14 6.10 6.10 5.68 5.94 0.1M
2021-09-13 6.00 6.25 5.85 5.85 0.1M
2021-09-10 6.01 6.18 5.91 5.91 0.1M
2021-09-09 5.53 6.09 5.45 6.09 0.2M
2021-09-08 6.32 6.38 5.50 5.50 0.4M
2021-09-06 6.70 6.70 6.28 6.30 0.3M
2021-09-03 6.52 6.52 6.17 6.52 0.1M
2021-09-02 6.45 6.57 6.10 6.25 0.1M
2021-09-01 6.85 6.87 6.32 6.46 0.1M
2021-08-31 6.66 6.87 6.60 6.60 0.0M
2021-08-30 6.97 6.97 6.73 6.74 0.0M
2021-08-27 6.98 7.08 6.80 6.90 0.0M
2021-08-26 6.81 7.00 6.62 6.90 0.1M
2021-08-25 6.93 6.98 6.71 6.85 0.1M
2021-08-24 6.90 7.20 6.86 6.93 0.1M
2021-08-23 7.07 7.20 6.80 6.87 0.2M
2021-08-20 6.60 7.10 6.60 7.07 0.2M
2021-08-19 6.36 6.82 6.14 6.69 0.3M
2021-08-18 6.57 6.90 6.30 6.48 0.2M
2021-08-17 6.66 7.00 6.05 6.40 0.4M
2021-08-16 7.14 7.14 6.50 6.66 0.2M
2021-08-13 7.34 7.40 6.85 7.05 0.3M
2021-08-12 7.47 8.14 7.10 7.30 0.7M
2021-08-11 7.99 7.99 7.35 7.57 0.2M
2021-08-10 6.70 8.30 6.66 7.79 1.9M
2021-08-09 7.78 7.98 7.55 7.70 0.0M
2021-08-06 7.60 7.70 7.42 7.60 0.0M
2021-08-05 7.61 7.75 7.21 7.48 0.1M
2021-08-04 8.00 8.11 7.51 7.51 0.2M
2021-08-03 7.72 7.73 7.20 7.55 0.1M
2021-08-02 7.19 7.91 7.15 7.66 0.3M
2021-07-30 7.09 7.50 6.61 6.98 0.1M
2021-07-29 7.29 7.29 6.90 7.19 0.0M
2021-07-28 7.10 7.21 6.97 7.15 0.0M
2021-07-27 7.38 7.60 6.83 7.16 0.1M
2021-07-26 7.65 7.79 7.27 7.30 0.0M
2021-07-23 7.87 7.87 7.60 7.60 0.0M
2021-07-22 7.97 7.97 7.64 7.78 0.1M
2021-07-21 8.11 8.20 7.62 7.99 0.2M
2021-07-20 7.25 8.39 7.25 8.23 0.3M
2021-07-19 7.07 7.45 7.06 7.22 0.2M
2021-07-16 7.28 7.28 7.01 7.01 0.0M
2021-07-15 7.40 7.53 7.19 7.20 0.1M
2021-07-14 6.70 7.65 6.58 7.52 0.3M
2021-07-13 6.63 6.79 6.57 6.70 0.0M
2021-07-12 6.65 7.00 6.57 6.62 0.0M
2021-07-08 6.81 6.94 6.54 6.65 0.1M
2021-07-07 7.20 7.20 6.82 6.94 0.1M
2021-07-06 7.11 7.26 6.91 7.15 0.1M
2021-07-05 7.20 7.45 7.14 7.21 0.1M
2021-07-02 6.96 7.50 6.87 7.06 0.1M
2021-07-01 7.00 7.18 6.80 6.80 0.0M
2021-06-30 7.07 7.30 6.74 6.99 0.1M
2021-06-29 7.17 7.60 7.02 7.02 0.1M
2021-06-28 7.50 7.50 7.00 7.18 0.1M
2021-06-25 7.71 8.00 7.11 7.16 0.2M
2021-06-24 8.38 8.63 7.35 7.35 0.6M
2021-06-23 6.63 7.10 6.46 7.02 0.7M
2021-06-22 6.30 6.82 6.13 6.52 0.3M
2021-06-21 6.30 6.49 6.15 6.18 0.2M
2021-06-18 6.14 6.24 5.91 6.11 0.1M
2021-06-17 6.39 6.39 6.02 6.14 0.1M
2021-06-16 6.70 7.02 6.27 6.35 0.2M
2021-06-15 6.81 7.09 6.61 6.74 0.1M
2021-06-14 7.00 7.40 6.80 6.83 0.2M
2021-06-11 6.30 6.63 6.30 6.42 0.2M
2021-06-10 6.35 6.82 6.12 6.24 0.3M
2021-06-09 6.67 6.71 6.13 6.34 0.2M
2021-06-08 6.75 7.28 6.47 6.58 0.2M
2021-06-07 6.42 7.38 6.02 6.89 0.6M
2021-06-04 6.35 7.17 6.35 7.08 1.1M
2021-06-02 5.51 6.54 5.51 6.22 1.2M
2021-06-01 5.31 5.74 5.24 5.43 0.9M
2021-05-31 5.18 5.28 5.15 5.19 0.1M
2021-05-28 5.15 5.24 5.10 5.23 0.1M
2021-05-27 5.32 5.32 5.16 5.23 0.1M
2021-05-26 5.34 5.47 4.87 5.23 0.4M
2021-05-25 5.16 5.24 5.11 5.11 0.1M
2021-05-24 5.15 5.21 5.03 5.08 0.0M
2021-05-21 5.05 5.16 4.96 5.06 0.1M
2021-05-20 5.29 5.29 5.04 5.04 0.1M
2021-05-19 5.47 5.96 5.09 5.09 0.4M
2021-05-18 5.15 5.66 5.15 5.52 0.3M
2021-05-17 5.09 5.20 5.07 5.13 0.0M
2021-05-14 5.04 5.09 4.90 4.96 0.0M
2021-05-13 5.13 5.16 5.00 5.04 0.1M
2021-05-12 5.21 5.26 5.05 5.05 0.1M
2021-05-11 5.09 5.29 5.00 5.21 0.1M
2021-05-10 5.10 5.23 5.09 5.09 0.1M
2021-05-07 5.15 5.26 5.10 5.12 0.1M
2021-05-06 5.22 5.22 4.85 5.15 0.3M
2021-05-05 5.02 5.35 4.88 5.08 0.1M
2021-05-04 4.87 5.22 4.87 5.07 0.3M
2021-05-03 4.94 5.00 4.80 4.80 0.1M
2021-04-30 5.53 5.66 4.87 4.87 0.8M
2021-04-29 5.09 5.88 4.84 5.35 0.8M
2021-04-28 5.08 5.09 4.50 5.09 1.4M
2021-04-27 4.42 4.60 4.14 4.28 0.4M
2021-04-26 4.42 4.52 4.37 4.42 0.1M
2021-04-23 4.37 4.44 4.35 4.37 0.1M
2021-04-22 4.48 4.50 4.06 4.31 0.3M
2021-04-20 4.57 4.62 4.39 4.39 0.2M
2021-04-19 4.65 4.68 4.42 4.49 0.3M
2021-04-16 4.33 4.76 4.28 4.46 0.7M
2021-04-15 4.31 4.34 4.25 4.28 0.0M
2021-04-14 4.28 4.33 4.23 4.30 0.1M
2021-04-13 4.42 4.46 4.24 4.24 0.5M
2021-04-12 4.45 4.49 4.42 4.42 0.1M
2021-04-09 4.48 4.54 4.43 4.43 0.1M
2021-04-08 4.68 4.93 4.46 4.49 0.2M
2021-04-07 4.41 4.41 4.20 4.37 0.1M
2021-04-06 4.47 4.54 4.18 4.34 0.4M
2021-04-05 4.62 4.62 4.43 4.50 0.0M
2021-04-01 4.61 4.61 4.39 4.50 0.1M
2021-03-31 4.53 4.54 4.42 4.42 0.0M
2021-03-30 4.35 4.54 4.25 4.48 0.1M
2021-03-29 4.67 4.67 4.24 4.37 0.1M
2021-03-26 4.56 5.00 4.46 4.54 0.2M
2021-03-25 3.97 4.44 3.97 4.44 0.1M
2021-03-24 4.03 4.06 3.94 3.97 0.1M
2021-03-23 4.06 4.09 3.97 4.02 0.0M
2021-03-22 4.06 4.06 3.95 3.97 0.0M
2021-03-19 3.94 4.09 3.93 3.96 0.0M
2021-03-18 4.18 4.22 3.88 3.91 0.1M
2021-03-17 4.09 4.09 4.03 4.08 0.0M
2021-03-16 4.08 4.09 4.02 4.03 0.0M
2021-03-15 4.04 4.24 4.02 4.03 0.1M
2021-03-12 4.06 4.18 3.95 4.06 0.1M
2021-03-11 4.02 4.25 3.97 4.03 0.2M
2021-03-10 4.07 4.17 3.94 3.98 0.2M
2021-03-09 4.28 4.31 4.06 4.06 0.2M
2021-03-08 4.31 4.37 4.20 4.27 0.0M
2021-03-05 4.35 4.51 4.34 4.41 0.1M
2021-03-04 4.69 4.75 4.35 4.35 0.2M
2021-03-03 4.79 5.12 4.58 4.76 0.1M
2021-03-02 4.51 4.94 4.44 4.65 0.1M
2021-03-01 4.73 4.79 4.53 4.53 0.1M
2021-02-26 4.81 4.85 4.42 4.72 0.1M
2021-02-25 4.94 5.16 4.65 4.79 0.1M
2021-02-24 4.90 4.99 4.72 4.94 0.1M
2021-02-23 4.96 5.07 4.79 4.87 0.0M
2021-02-22 5.05 5.33 4.84 4.96 0.1M
2021-02-19 5.22 5.24 5.01 5.08 0.1M
2021-02-18 5.32 5.37 5.13 5.18 0.1M
2021-02-17 5.34 5.53 5.10 5.32 0.2M
2021-02-12 5.31 5.38 5.19 5.23 0.1M
2021-02-11 5.15 5.55 5.10 5.29 0.2M
2021-02-10 5.24 5.25 5.06 5.15 0.1M
2021-02-09 5.31 5.37 5.10 5.29 0.1M
2021-02-08 5.28 5.57 5.25 5.25 0.1M
2021-02-05 5.53 5.68 5.16 5.17 0.2M
2021-02-04 4.93 5.35 4.83 5.35 0.2M
2021-02-03 4.87 5.01 4.79 4.88 0.1M
2021-02-02 5.08 5.10 4.58 4.91 0.2M
2021-02-01 5.12 5.12 4.72 5.02 0.1M
2021-01-29 5.16 5.53 4.79 4.79 0.2M
2021-01-28 4.81 5.15 4.42 5.00 0.1M
2021-01-27 4.98 5.15 4.68 4.98 0.1M
2021-01-26 5.18 5.20 4.89 4.94 0.1M
2021-01-22 5.49 5.49 5.14 5.14 0.2M
2021-01-21 5.83 5.90 5.27 5.47 0.2M
2021-01-20 5.84 6.06 5.64 5.79 0.1M
2021-01-19 6.23 6.27 5.71 5.81 0.2M
2021-01-18 6.23 6.27 5.91 6.06 0.1M
2021-01-15 6.33 6.42 5.81 6.27 0.2M
2021-01-14 5.90 6.49 5.46 6.26 0.5M
2021-01-13 5.69 6.11 5.15 6.07 0.6M
2021-01-12 4.37 5.44 4.37 5.38 0.5M
2021-01-11 4.57 4.58 4.31 4.46 0.1M
2021-01-08 4.41 4.65 4.41 4.49 0.2M
2021-01-07 4.29 4.42 4.25 4.37 0.2M
2021-01-06 4.25 4.38 4.15 4.21 0.1M
2021-01-05 4.09 4.46 4.06 4.20 0.3M
2021-01-04 4.43 4.50 4.13 4.13 0.1M