AZZAS 2154 (AZZA3)
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 | -2.23 | -6.4769096718 | 34.43 | 34.56 | 30.76 | 1900540 | 32.61614973 | CS |
| 4 | 1.59 | 5.19438092127 | 30.61 | 35.16 | 29.97 | 1823847 | 33.04945829 | CS |
| 12 | -8.24 | -20.3758654797 | 40.44 | 43.27 | 28.19 | 2113473 | 32.85601068 | CS |
| 26 | -22.79 | -41.4438988907 | 54.99 | 56.29 | 28.19 | 1999673 | 39.29000725 | CS |
| 52 | -16.8 | -34.2857142857 | 49 | 56.29 | 28.19 | 1974098 | 39.97733691 | CS |
| 156 | -16.8 | -34.2857142857 | 49 | 56.29 | 28.19 | 1974098 | 39.97733691 | CS |
| 260 | -16.8 | -34.2857142857 | 49 | 56.29 | 28.19 | 1974098 | 39.97733691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 32.02 | 0.82 | 2.63 | 31.52 | 32.36 | 31.37 | 2174000 |
| 1739482140 | 31.2 | -0.28 | -0.89 | 31.48 | 31.48 | 30.76 | 1604500 |
| 1739395740 | 31.48 | -1.22 | -3.73 | 32.119999 | 32.34 | 31.37 | 2165100 |
| 1739309400 | 32.7 | -0.61 | -1.83 | 33.259999 | 33.89 | 32.33 | 1623500 |
| 1739222940 | 33.31 | -0.56 | -1.65 | 33.9 | 34.56 | 33.18 | 994400 |
| 1738963800 | 33.87 | -0.56 | -1.63 | 34.43 | 34.43 | 33.63 | 3115200 |
| 1738877340 | 34.43 | 0.89 | 2.65 | 33.5 | 34.53 | 33.5 | 2612500 |
| 1738790940 | 33.54 | -0.11 | -0.33 | 33.549999 | 33.92 | 32.299999 | 2211300 |
| 1738704600 | 33.65 | -0.52 | -1.52 | 33.87 | 33.94 | 32.869999 | 1918600 |
| 1738618200 | 34.17 | 0.02 | 0.06 | 33.95 | 34.17 | 33.38 | 1293900 |
| 1738358940 | 34.15 | -0.53 | -1.53 | 34.81 | 34.81 | 34.02 | 1733600 |
| 1738272540 | 34.68 | 1.08 | 3.21 | 33.6 | 35.16 | 33.57 | 3346500 |
| 1738186200 | 33.6 | -0.15 | -0.44 | 33.8 | 34.12 | 33.439999 | 1230400 |
| 1738099740 | 33.75 | 0.6 | 1.81 | 33.17 | 33.84 | 32.79 | 1369500 |
| 1738013340 | 33.15 | 1.35 | 4.25 | 31.8 | 33.33 | 31.55 | 1976200 |
| 1737754200 | 31.8 | -0.35 | -1.09 | 32.119999 | 32.68 | 31.8 | 905300 |
| 1737667740 | 32.15 | -0.06 | -0.19 | 32.84 | 32.84 | 31.43 | 2031700 |
| 1737581400 | 32.21 | 0.76 | 2.42 | 31.63 | 32.689999 | 30.84 | 2873800 |
| 1737495000 | 31.45 | 0.08 | 0.26 | 31.4 | 31.76 | 30.92 | 1121800 |
| 1737408600 | 31.37 | 1.05 | 3.46 | 30 | 31.37 | 29.98 | 1575900 |
| 1737149400 | 30.32 | -0.22 | -0.72 | 30.61 | 30.78 | 29.97 | 1823200 |
| 1737062940 | 30.54 | -0.88 | -2.80 | 31.39 | 31.39 | 30.26 | 1165000 |
| 1736976540 | 31.42 | 1.12 | 3.70 | 30.46 | 31.6 | 30.33 | 1621400 |
| 1736890140 | 30.3 | 0.6 | 2.02 | 29.76 | 30.43 | 29.41 | 1490300 |
| 1736803740 | 29.7 | -0.41 | -1.36 | 30.11 | 30.11 | 28.97 | 1702200 |
| 1736544540 | 30.11 | -0.59 | -1.92 | 30.6 | 30.6 | 29.81 | 783600 |
| 1736458140 | 30.7 | 0.05 | 0.16 | 30.5 | 31.19 | 30.31 | 777000 |
| 1736371740 | 30.65 | -0.67 | -2.14 | 31.01 | 31.01 | 30.13 | 1000400 |
| 1736285400 | 31.32 | 0.77 | 2.52 | 30.58 | 31.64 | 30.55 | 2623200 |
| 1736198940 | 30.55 | 1.67 | 5.78 | 29.71 | 30.55 | 29.08 | 1856700 |
| 1735939740 | 28.88 | -0.26 | -0.89 | 29.15 | 29.92 | 28.76 | 1558800 |
| 1735853400 | 29.14 | -0.44 | -1.49 | 29.45 | 29.45 | 28.19 | 2199700 |
| 1735594200 | 29.58 | 0.44 | 1.51 | 28.94 | 29.83 | 28.94 | 1257400 |
| 1735334940 | 29.14 | 0.31 | 1.08 | 29.29 | 30.04 | 28.94 | 1623700 |
| 1735248540 | 28.83 | -0.51 | -1.74 | 29.29 | 29.4 | 28.54 | 2312500 |
| 1734989340 | 29.34 | -1.66 | -5.35 | 30.12 | 30.56 | 29.32 | 1580000 |
| 1734730200 | 31 | 1.35 | 4.55 | 29.69 | 31.35 | 29.3 | 3664800 |
| 1734643800 | 29.65 | 0.65 | 2.24 | 29.07 | 29.72 | 28.81 | 3489800 |
| 1734557400 | 29 | -1.91 | -6.18 | 30.85 | 30.91 | 28.69 | 4361500 |
| 1734470940 | 30.91 | 0.41 | 1.34 | 30.76 | 31.16 | 29.9 | 1921500 |
| 1734384540 | 30.5 | -0.47 | -1.52 | 30.92 | 31.15 | 30.11 | 2873100 |
| 1734125340 | 30.97 | -1.06 | -3.31 | 32.34 | 32.38 | 30.66 | 3656400 |
| 1734039000 | 32.03 | -1.95 | -5.74 | 33.88 | 33.88 | 31.86 | 2314200 |
| 1733952540 | 33.98 | 0.08 | 0.24 | 33.91 | 34.98 | 32.95 | 3335800 |
| 1733866140 | 33.9 | 1.24 | 3.80 | 32.939999 | 34.15 | 32.72 | 4487900 |
| 1733779740 | 32.659999 | -1.33 | -3.91 | 34.38 | 34.38 | 32.46 | 2651300 |
| 1733520600 | 33.99 | -1.41 | -3.98 | 35.4 | 35.57 | 33.04 | 2726700 |
| 1733434200 | 35.4 | 0.31 | 0.88 | 35.61 | 36.78 | 35.31 | 2721800 |
| 1733347800 | 35.09 | -1.65 | -4.49 | 36.78 | 36.99 | 35.04 | 2725700 |
| 1733261340 | 36.74 | -0.12 | -0.33 | 36.85 | 37.8 | 36.51 | 1047700 |
| 1733174940 | 36.86 | 0.17 | 0.46 | 36.52 | 37.05 | 35.38 | 1550800 |
| 1732915740 | 36.69 | 1.03 | 2.89 | 35.66 | 36.85 | 34.52 | 4102600 |
| 1732829400 | 35.66 | -3.74 | -9.49 | 39.1 | 39.18 | 35.28 | 3653300 |
| 1732743000 | 39.4 | -3.06 | -7.21 | 42.47 | 43.1 | 39.01 | 2226900 |
| 1732656600 | 42.46 | 0.78 | 1.87 | 41.6 | 43.27 | 41.45 | 1907300 |
| 1732570140 | 41.68 | 0.84 | 2.06 | 40.85 | 42.31 | 40.82 | 1556400 |
| 1732310940 | 40.84 | 1.03 | 2.59 | 40.44 | 40.84 | 39.66 | 1060500 |
| 1732224600 | 39.81 | -1.37 | -3.33 | 41.1 | 41.1 | 39.67 | 1691500 |
| 1732051800 | 41.18 | -0.62 | -1.48 | 41.98 | 42.25 | 41.08 | 1624800 |
| 1731965340 | 41.8 | -0.31 | -0.74 | 42.76 | 42.76 | 41.48 | 2369800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
