Stock listing
B3:AZEV3 Azevedo & Travassos SA Ações
Home listing (B3) of Azevedo & Travassos SA
Follow Azevedo & Travassos SA into a list and get an email when it puts out news.
Share price · BMFBOVESPA:AZEV3
10.78 BRL -0.17 (-1.6%)
Close on Oct 14, 2026
- Day range
- 9.58 – 11.99 BRLOct 14, 2026
- Volume
- 1.35M sharesOct 14, 2026
- Market cap
- 408.6M BRLAt the close on Oct 14, 2026 · price × 37.90M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| B3:AZEV3 · Home | 10.78 BRL | -0.17 (-1.6%) | 1,350,400 | 11.00 | 11.99 | 9.58 | 10.95 | Close on Oct 14, 2026 |
| B3:AZEV4 | 1.13 BRL | -0.06 (-5.0%) | 2,646,400 | 1.20 | 1.21 | 1.12 | 1.19 | Close on Oct 22, 2026 |
Daily closes
Last 3 months, Jul 14, 2026 – Oct 14, 2026 · BMFBOVESPA:AZEV3 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 10.78 | -0.17 | -1.6% | 11.00 | 11.99 | 9.58 | 1,350,400 | |
| 10.95 | +0.68 | +6.6% | 10.12 | 12.46 | 10.12 | 1,101,600 | |
| 10.27 | +3.08 | +42.8% | 7.25 | 11.09 | 7.21 | 2,645,400 | |
| 7.19 | +0.14 | +2.0% | 7.15 | 7.26 | 6.98 | 404,800 | |
| 7.05 | -0.43 | -5.7% | 7.52 | 7.70 | 7.04 | 1,016,600 | |
| 7.48 | +0.43 | +6.1% | 6.99 | 7.68 | 6.80 | 1,621,100 | |
| 7.05 | +0.21 | +3.1% | 7.01 | 7.44 | 6.94 | 955,500 | |
| 6.84 | +0.03 | +0.4% | 6.77 | 7.01 | 6.77 | 239,400 | |
| 6.81 | -0.08 | -1.2% | 6.94 | 7.03 | 6.65 | 998,100 | |
| 6.89 | -0.31 | -4.3% | 7.18 | 7.44 | 6.80 | 649,900 | |
| 7.20 | +0.54 | +8.1% | 6.87 | 7.35 | 6.38 | 1,291,600 | |
| 6.66 | -0.58 | -8.0% | 7.13 | 7.30 | 6.58 | 614,900 | |
| 7.24 | +0.05 | +0.7% | 7.27 | 7.38 | 7.01 | 567,800 | |
| 7.19 | -0.12 | -1.6% | 7.52 | 7.57 | 7.11 | 368,200 | |
| 7.31 | +0.11 | +1.5% | 7.49 | 7.54 | 7.18 | 715,500 | |
| 7.20 | -0.90 | -11.1% | 8.10 | 8.60 | 7.20 | 823,300 | |
| 8.10 | +0.76 | +10.4% | 7.20 | 8.28 | 7.13 | 1,053,500 | |
| 7.34 | -0.49 | -6.3% | 7.50 | 7.68 | 7.01 | 555,100 | |
| 7.83 | +0.62 | +8.6% | 7.22 | 7.98 | 6.70 | 1,102,900 | |
| 7.21 | -0.72 | -9.1% | 7.87 | 8.09 | 7.10 | 852,600 | |
| 7.93 | -0.32 | -3.9% | 8.67 | 9.10 | 7.81 | 1,024,100 | |
| 8.25 | +1.33 | +19.2% | 6.85 | 9.15 | 6.62 | 2,173,900 | |
| 6.92 | +0.08 | +1.2% | 7.00 | 7.18 | 6.40 | 839,300 | |
| 6.84 | -0.48 | -6.6% | 7.30 | 7.30 | 6.18 | 981,100 | |
| 7.32 | -1.03 | -12.3% | 8.60 | 9.00 | 6.88 | 1,208,400 | |
| 8.35 | -0.04 | -0.5% | 8.38 | 9.21 | 8.32 | 1,152,300 | |
| 8.39 | -0.61 | -6.8% | 8.80 | 9.45 | 8.30 | 1,075,800 | |
| 9.00 | +2.36 | +35.5% | 6.69 | 9.14 | 6.38 | 2,181,500 | |
| 6.64 | -0.16 | -2.4% | 7.00 | 7.49 | 6.22 | 1,501,000 | |
| 6.80 | +1.35 | +24.8% | 5.99 | 6.90 | 5.76 | 1,558,400 | |
| 5.45 | +1.34 | +32.6% | 3.99 | 6.61 | 3.93 | 2,381,000 | |
| 4.11 | -4.10 | -49.9% | 8.05 | 9.34 | 4.11 | 2,436,500 | |
| 8.21 | -6.21 | -43.1% | 14.42 | 15.00 | 8.12 | 1,687,500 | |
| 14.42 | +1.68 | +13.2% | 12.75 | 14.46 | 10.50 | 2,987,400 | |
| 12.74 | +2.59 | +25.5% | 10.70 | 12.96 | 9.38 | 2,296,400 | |
| 10.15 | +1.81 | +21.7% | 8.28 | 10.24 | 8.28 | 2,166,400 | |
| 8.34 | +1.83 | +28.1% | 6.70 | 8.57 | 6.50 | 1,565,800 | |
| 6.51 | +0.61 | +10.3% | 6.15 | 7.03 | 6.05 | 1,750,500 | |
| 5.90 | +1.14 | +23.9% | 5.10 | 6.10 | 5.10 | 1,714,000 | |
| 4.76 | -0.49 | -9.3% | 5.44 | 5.74 | 4.70 | 2,085,100 | |
| 5.25 | +0.90 | +20.7% | 4.48 | 5.39 | 4.48 | 1,551,300 | |
| 4.35 | +0.47 | +12.1% | 3.88 | 4.55 | 3.88 | 1,007,500 | |
| 3.88 | +0.61 | +18.7% | 3.35 | 4.02 | 3.32 | 623,300 | |
| 3.27 | -0.40 | -10.9% | 3.78 | 3.88 | 3.27 | 520,100 | |
| 3.67 | -0.22 | -5.7% | 3.89 | 4.00 | 3.52 | 634,000 | |
| 3.89 | +0.19 | +5.1% | 3.74 | 4.14 | 3.37 | 1,153,000 | |
| 3.70 | 0.00 | 0.0% | 3.66 | 3.75 | 2.73 | 1,810,700 | |
| 3.70 | -1.11 | -23.1% | 4.50 | 4.68 | 3.61 | 824,600 | |
| 4.81 | -0.39 | -7.5% | 5.13 | 5.69 | 4.61 | 1,495,900 | |
| 5.20 | +0.46 | +9.7% | 4.84 | 5.23 | 4.07 | 1,907,200 | |
| 4.74 | +0.24 | +5.3% | 4.56 | 4.96 | 4.13 | 2,056,000 | |
| 4.50 | +0.60 | +15.4% | 4.10 | 4.59 | 4.10 | 1,444,900 | |
| 3.90 | +0.81 | +26.2% | 3.11 | 4.01 | 3.11 | 1,864,100 | |
| 3.09 | +0.30 | +10.8% | 2.79 | 3.13 | 2.79 | 1,168,700 | |
| 2.79 | +0.21 | +8.1% | 2.57 | 2.82 | 2.54 | 1,365,800 | |
| 2.58 | +0.08 | +3.2% | 2.51 | 2.64 | 2.49 | 1,189,500 | |
| 2.50 | +0.12 | +5.0% | 2.44 | 2.65 | 2.25 | 1,732,500 | |
| 2.38 | +0.53 | +28.6% | 1.91 | 2.44 | 1.87 | 1,568,200 | |
| 1.85 | -0.05 | -2.6% | 1.94 | 2.04 | 1.77 | 1,303,400 | |
| 1.90 | +0.25 | +15.2% | 1.68 | 2.08 | 1.63 | 2,045,500 | |
| 1.65 | -0.02 | -1.2% | 1.68 | 1.75 | 1.62 | 692,600 | |
| 1.67 | +0.03 | +1.8% | 1.68 | 1.74 | 1.62 | 648,700 | |
| 1.64 | +0.18 | +12.3% | 1.48 | 1.70 | 1.43 | 342,600 | |
| 1.46 | 0.00 | 0.0% | 1.41 | 1.51 | 1.40 | 265,300 | |
| 1.46 | 0.00 | 0.0% | 1.51 | 1.52 | 1.39 | 189,100 |
- Ticker
- B3:AZEV3
- Asset type
- Stock
- Exchange
- B3
- Currency
- BRL
Latest news
Petro‑Victory to Contribute Selected Brazilian Assets in Exchange for 10.25% Ownership Stake in Azevedo & Travassos Energia
Mar 27, 2026
Issued by another party
Azevedo & Travassos SA on 6ix
- News releases
- 1 in the last 12 months · 4 in all · newest Mar 27, 2026 · oldest 2025
Where Azevedo & Travassos SA is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| B3:AZEV3 · Home listing · This page | B3 | Brazil | BRL |
| B3:AZEV4 | B3 | Brazil | BRL |
| B3:AZEV4F | B3 | Brazil | BRL |
| B3:AZEV3F | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about Azevedo & Travassos SA.