Azevedo Travassos Sa (AZEV4)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -7.21649484536 | 0.97 | 1.07 | 0.89 | 4987960 | 0.97481788 | PR |
| 4 | -0.27 | -23.0769230769 | 1.17 | 1.23 | 0.89 | 7220730 | 1.03006616 | PR |
| 12 | -0.12 | -11.7647058824 | 1.02 | 1.82 | 0.67 | 8958666 | 1.14119755 | PR |
| 26 | -0.4 | -30.7692307692 | 1.3 | 1.82 | 0.67 | 5793240 | 1.12333866 | PR |
| 52 | -0.24 | -21.0526315789 | 1.14 | 1.91 | 0.67 | 5090647 | 1.25949743 | PR |
| 156 | -2.7 | -75 | 3.6 | 3.73 | 0.67 | 2459804 | 1.50208165 | PR |
| 260 | -1.14 | -55.8823529412 | 2.04 | 9.95 | 0.67 | 1636786 | 1.8573287 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743629400 | 0.9 | -0.04 | -4.26 | 0.94 | 0.96 | 0.89 | 4498000 |
| 1743542940 | 0.94 | -0.1 | -9.62 | 0.99 | 1 | 0.9 | 8910200 |
| 1743456600 | 1.04 | 0.05 | 5.05 | 1.01 | 1.07 | 0.98 | 5951500 |
| 1743197400 | 0.99 | 0.04 | 4.21 | 0.96 | 1 | 0.94 | 4310500 |
| 1743111000 | 0.95 | 0 | 0.00 | 0.95 | 0.97 | 0.95 | 1828600 |
| 1743024600 | 0.95 | -0.02 | -2.06 | 0.97 | 0.99 | 0.94 | 3939000 |
| 1742938200 | 0.97 | 0.01 | 1.04 | 0.97 | 0.98 | 0.94 | 2522700 |
| 1742851740 | 0.96 | -0.06 | -5.88 | 1.01 | 1.04 | 0.96 | 5613300 |
| 1742592600 | 1.02 | 0.02 | 2.00 | 1 | 1.05 | 0.98 | 5421600 |
| 1742506200 | 1 | -0.03 | -2.91 | 1.02 | 1.03 | 0.99 | 2640900 |
| 1742419800 | 1.03 | 0.05 | 5.10 | 0.99 | 1.06 | 0.97 | 10295100 |
| 1742333400 | 0.98 | 0.01 | 1.03 | 0.98 | 0.99 | 0.95 | 3921800 |
| 1742247000 | 0.97 | -0.03 | -3.00 | 1 | 1.01 | 0.96 | 3841300 |
| 1741987800 | 1 | -0.05 | -4.76 | 1.05 | 1.07 | 0.95 | 23446300 |
| 1741901400 | 1.05 | 0.04 | 3.96 | 1 | 1.06 | 0.96 | 16495900 |
| 1741814940 | 1.01 | -0.03 | -2.88 | 1.05 | 1.07 | 0.99 | 4489900 |
| 1741728600 | 1.04 | -0.04 | -3.70 | 1.09 | 1.11 | 1.04 | 5503200 |
| 1741642140 | 1.08 | -0.06 | -5.26 | 1.11 | 1.1399999 | 1.07 | 9001400 |
| 1741382940 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.15 | 1.04 | 9351700 |
| 1741296540 | 1.1299999 | 0.04 | 3.67 | 1.1 | 1.23 | 1.09 | 10094700 |
| 1741210140 | 1.09 | -0.08 | -6.84 | 1.17 | 1.22 | 1.07 | 6835000 |
| 1740778200 | 1.17 | -0.03 | -2.50 | 1.19 | 1.41 | 1.17 | 18828400 |
| 1740691740 | 1.2 | 0.08 | 7.14 | 1.11 | 1.2 | 1.07 | 15354200 |
| 1740605400 | 1.12 | 0.04 | 3.70 | 1.09 | 1.15 | 1.05 | 14096700 |
| 1740519000 | 1.08 | 0.03 | 2.86 | 1 | 1.17 | 0.98 | 12850700 |
| 1740432540 | 1.05 | -0.01 | -0.94 | 1.07 | 1.08 | 0.88 | 36985300 |
| 1740173400 | 1.06 | 0.22 | 26.19 | 0.86 | 1.06 | 0.83 | 18404300 |
| 1740087000 | 0.84 | 0.07 | 9.09 | 0.79 | 0.85 | 0.72 | 14829600 |
| 1740000540 | 0.77 | 0.04 | 5.48 | 0.73 | 0.8 | 0.6899999 | 13726100 |
| 1739914140 | 0.73 | 0 | 0.00 | 0.74 | 0.76 | 0.6899999 | 10029000 |
| 1739827800 | 0.73 | -0.08 | -9.88 | 0.81 | 0.83 | 0.67 | 18507900 |
| 1739568600 | 0.81 | -0.56 | -40.88 | 0.79 | 0.9 | 0.72 | 17947200 |
| 1739482140 | 1.37 | -0.04 | -2.84 | 1.42 | 1.54 | 1.36 | 9030500 |
| 1739395740 | 1.41 | -0.32 | -18.50 | 1.74 | 1.75 | 1.33 | 17202900 |
| 1739309400 | 1.73 | 0.12 | 7.45 | 1.62 | 1.74 | 1.61 | 7846100 |
| 1739222940 | 1.61 | 0.01 | 0.63 | 1.72 | 1.72 | 1.58 | 7094700 |
| 1738963800 | 1.6 | 0.06 | 3.90 | 1.53 | 1.6399999 | 1.51 | 6112800 |
| 1738877340 | 1.54 | 0.03 | 1.99 | 1.55 | 1.58 | 1.51 | 4608000 |
| 1738790940 | 1.51 | -0.04 | -2.58 | 1.57 | 1.66 | 1.48 | 10983400 |
| 1738704600 | 1.55 | -0.2 | -11.43 | 1.79 | 1.82 | 1.48 | 18797500 |
| 1738618200 | 1.75 | 0.45 | 34.62 | 1.34 | 1.8 | 1.31 | 27866900 |
| 1738358940 | 1.3 | 0.14 | 12.07 | 1.24 | 1.33 | 1.22 | 10600900 |
| 1738272540 | 1.16 | -0.01 | -0.85 | 1.17 | 1.19 | 1.15 | 3291600 |
| 1738186200 | 1.17 | -0.01 | -0.85 | 1.18 | 1.19 | 1.1299999 | 3652600 |
| 1738099740 | 1.18 | -0.03 | -2.48 | 1.21 | 1.23 | 1.16 | 2998700 |
| 1738013340 | 1.21 | -0.02 | -1.63 | 1.23 | 1.26 | 1.2 | 2323700 |
| 1737754200 | 1.23 | 0.08 | 6.96 | 1.16 | 1.23 | 1.15 | 3762800 |
| 1737667740 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.1299999 | 3261300 |
| 1737581400 | 1.2 | 0.06 | 5.26 | 1.15 | 1.21 | 1.1399999 | 4461900 |
| 1737495000 | 1.1399999 | -0.06 | -5.00 | 1.25 | 1.26 | 1.11 | 6822400 |
| 1737408600 | 1.2 | 0.13 | 12.15 | 1.04 | 1.22 | 1.04 | 8405400 |
| 1737149400 | 1.07 | 0.01 | 0.94 | 1.08 | 1.12 | 1.05 | 4898700 |
| 1737062940 | 1.06 | 0.09 | 9.28 | 1.02 | 1.08 | 0.99 | 5177800 |
| 1736976540 | 0.97 | 0.05 | 5.43 | 0.92 | 0.98 | 0.92 | 2401700 |
| 1736890140 | 0.92 | 0 | 0.00 | 0.92 | 0.93 | 0.88 | 2752400 |
| 1736803740 | 0.92 | -0.04 | -4.17 | 0.97 | 0.98 | 0.92 | 2549400 |
| 1736544540 | 0.96 | -0.02 | -2.04 | 0.98 | 0.99 | 0.94 | 1805500 |
| 1736458140 | 0.98 | -0.02 | -2.00 | 1.01 | 1.03 | 0.98 | 2289800 |
| 1736371740 | 1 | 0.01 | 1.01 | 1.02 | 1.04 | 0.99 | 2629200 |
| 1736285400 | 0.99 | 0.03 | 3.13 | 0.97 | 1.02 | 0.97 | 2081200 |
| 1736198940 | 0.96 | -0.01 | -1.03 | 0.99 | 1.01 | 0.95 | 1729200 |
| 1735939740 | 0.97 | 0 | 0.00 | 0.98 | 1.06 | 0.97 | 3203100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
