Azevedo Travassos Sa (AZEV11F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722979740 | 0.47 | 0.03 | 6.82 | 0.46 | 0.47 | 0.45 | 118 |
| 1722893400 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.35 | 327 |
| 1722634200 | 0.44 | -0.06 | -12.00 | 0.47 | 0.47 | 0.4099999 | 950 |
| 1722547800 | 0.5 | 0.03 | 6.38 | 0.47 | 0.56 | 0.47 | 77 |
| 1722461400 | 0.47 | 0.04 | 9.30 | 0.43 | 0.51 | 0.43 | 319 |
| 1722374940 | 0.43 | -0.08 | -15.69 | 0.51 | 0.51 | 0.42 | 397 |
| 1722288600 | 0.51 | -0.04 | -7.27 | 0.55 | 0.64 | 0.5 | 466 |
| 1722029400 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.62 | 0.54 | 142 |
| 1721943000 | 0.5699999 | -0.04 | -6.56 | 0.58 | 0.59 | 0.5699999 | 316 |
| 1721856600 | 0.61 | 0.03 | 5.17 | 0.56 | 0.6899999 | 0.56 | 536 |
| 1721770140 | 0.58 | -0.01 | -1.69 | 0.48 | 0.61 | 0.48 | 529 |
| 1721683800 | 0.59 | -0.03 | -4.84 | 0.62 | 0.68 | 0.55 | 482 |
| 1721424600 | 0.62 | 0.01 | 1.64 | 0.63 | 0.68 | 0.62 | 450 |
| 1721338200 | 0.61 | -0.07 | -10.29 | 0.67 | 0.68 | 0.58 | 512 |
| 1721251800 | 0.68 | -0.01 | -1.45 | 0.7 | 0.71 | 0.63 | 467 |
| 1721165340 | 0.6899999 | -0.04 | -5.48 | 0.73 | 0.8 | 0.66 | 1096 |
| 1721079000 | 0.73 | 0.13 | 21.67 | 0.6 | 0.73 | 0.55 | 2030 |
| 1720819800 | 0.6 | 0.15 | 33.33 | 0.46 | 0.6 | 0.46 | 654 |
| 1720733400 | 0.45 | 0.0400001 | 9.76 | 0.43 | 0.45 | 0.43 | 316 |
| 1720647000 | 0.4099999 | -0.04 | -8.89 | 0.36 | 0.44 | 0.36 | 151 |
| 1720560540 | 0.45 | 0.02 | 4.65 | 0.44 | 0.49 | 0.36 | 628 |
| 1720474200 | 0.43 | 0.06 | 16.22 | 0.37 | 0.45 | 0.36 | 606 |
| 1720215000 | 0.37 | 0.01 | 2.78 | 0.37 | 0.39 | 0.37 | 48 |
| 1720128540 | 0.36 | -0.03 | -7.69 | 0.38 | 0.44 | 0.36 | 417 |
| 1720042200 | 0.39 | 0 | 0.00 | 0.37 | 0.44 | 0.34 | 372 |
| 1719955800 | 0.39 | 0 | 0.00 | 0.43 | 0.45 | 0.39 | 623 |
| 1719869400 | 0.39 | -0.04 | -9.30 | 0.43 | 0.44 | 0.33 | 829 |
| 1719610200 | 0.43 | 0.11 | 34.38 | 0.35 | 0.43 | 0.35 | 694 |
| 1719523800 | 0.32 | -0.02 | -5.88 | 0.35 | 0.42 | 0.32 | 605 |
| 1719437400 | 0.34 | -0.05 | -12.82 | 0.39 | 0.45 | 0.34 | 696 |
| 1719351000 | 0.39 | 0.1 | 34.48 | 0.44 | 0.44 | 0.31 | 527 |
| 1719264600 | 0.29 | 0.09 | 45.00 | 0.24 | 0.29 | 0.24 | 77 |
| 1719005400 | 0.2 | -0.01 | -4.76 | 0.24 | 0.24 | 0.18 | 188 |
| 1718918940 | 0.21 | 0.02 | 10.53 | 0.25 | 0.28 | 0.21 | 443 |
| 1718832540 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 23 |
| 1718746200 | 0.19 | 0 | 0.00 | 0.2 | 0.2 | 0.19 | 31 |
| 1718659800 | 0.19 | 0.09 | 90.00 | 0.22 | 0.22 | 0.19 | 235 |
| 1718400600 | 0.1 | -0.14 | -58.33 | 0.24 | 0.24 | 0.1 | 160 |
| 1718314200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 8 |
| 1718227800 | 0.24 | -0.04 | -14.29 | 0.29 | 0.29 | 0.24 | 170 |
| 1718141400 | 0.28 | 0.07 | 33.33 | 0.22 | 0.28 | 0.22 | 299 |
| 1718055000 | 0.21 | 0 | 0.00 | 0.22 | 0.22 | 0.17 | 202 |
| 1717795800 | 0.21 | 0.03 | 16.67 | 0.17 | 0.21 | 0.17 | 99 |
| 1717709400 | 0.18 | -0.01 | -5.26 | 0.18 | 0.22 | 0.18 | 181 |
| 1717623000 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1717536600 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1717450200 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 48 |
| 1717191000 | 0.19 | -0.02 | -9.52 | 0.21 | 0.21 | 0.19 | 91 |
| 1717018140 | 0.21 | 0.02 | 10.53 | 0.24 | 0.24 | 0.19 | 114 |
| 1716931740 | 0.19 | 0 | 0.00 | 0.19 | 0.2 | 0.19 | 91 |
| 1716845340 | 0.19 | -0.02 | -9.52 | 0.2 | 0.22 | 0.19 | 200 |
| 1716586200 | 0.21 | 0.03 | 16.67 | 0.21 | 0.21 | 0.21 | 70 |
| 1716499800 | 0.18 | -0.02 | -10.00 | 0.18 | 0.18 | 0.18 | 90 |
| 1716413340 | 0.2 | 0 | 0.00 | 0.2 | 0.21 | 0.2 | 96 |
| 1716327000 | 0.2 | 0.01 | 5.26 | 0.2 | 0.25 | 0.2 | 99 |
| 1716240600 | 0.19 | -0.03 | -13.64 | 0.22 | 0.28 | 0.19 | 240 |
| 1715981400 | 0.22 | 0.01 | 4.76 | 0.2 | 0.22 | 0.2 | 153 |
| 1715895000 | 0.21 | -0.01 | -4.55 | 0.21 | 0.21 | 0.18 | 220 |
| 1715808600 | 0.22 | 0.02 | 10.00 | 0.18 | 0.22 | 0.18 | 149 |
| 1715722200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.18 | 111 |
| 1715635800 | 0.2 | -0.01 | -4.76 | 0.2 | 0.2 | 0.2 | 115 |
| 1715376600 | 0.21 | 0.01 | 5.00 | 0.21 | 0.21 | 0.19 | 140 |
| 1715290140 | 0.2 | 0 | 0.00 | 0.19 | 0.2 | 0.19 | 128 |
| 1715203800 | 0.2 | 0 | 0.00 | 0.23 | 0.23 | 0.2 | 86 |
| 1715117400 | 0.2 | 0.01 | 5.26 | 0.2 | 0.2 | 0.19 | 73 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
