Arezzo Industria E Comercio S.A. (ARZZ3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.61 | -2.98701298701 | 53.9 | 54.5 | 52 | 1523480 | 53.5408134 | CS |
| 4 | 2.44 | 4.89468405216 | 49.85 | 55.17 | 49.2 | 1502900 | 52.13229503 | CS |
| 12 | 0 | 0 | 52.29 | 55.17 | 46 | 2002962 | 50.61102246 | CS |
| 26 | -6.15 | -10.523613963 | 58.44 | 66 | 46 | 2319120 | 55.35212021 | CS |
| 52 | -26.51 | -33.6421319797 | 78.8 | 85.74 | 46 | 2032486 | 60.12750165 | CS |
| 156 | -46.55 | -47.0963172805 | 98.84 | 105.99 | 46 | 1484399 | 70.70154445 | CS |
| 260 | -0.06 | -0.114613180516 | 52.35 | 105.99 | 31.65 | 1139818 | 68.73117389 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 52.29 | -0.36 | -0.68 | 52 | 53.32 | 52 | 807800 |
| 1721338200 | 52.65 | -1.33 | -2.46 | 54 | 54 | 52.18 | 2114800 |
| 1721251800 | 53.98 | 0.58 | 1.09 | 53.67 | 54.15 | 53.19 | 992300 |
| 1721165340 | 53.4 | -0.45 | -0.84 | 53.85 | 54.18 | 52.71 | 1491400 |
| 1721079000 | 53.85 | -0.47 | -0.87 | 54.28 | 54.5 | 53.5 | 1477000 |
| 1720819800 | 54.32 | 0.37 | 0.69 | 53.9 | 54.32 | 53.24 | 1541900 |
| 1720733400 | 53.95 | 0.2 | 0.37 | 53.85 | 54.4 | 53.59 | 1244600 |
| 1720647000 | 53.75 | -0.14 | -0.26 | 54.29 | 55.17 | 53.63 | 1800100 |
| 1720560540 | 53.89 | 0.9 | 1.70 | 53.34 | 54.28 | 53.03 | 1932900 |
| 1720474200 | 52.99 | 0.09 | 0.17 | 52.82 | 53.62 | 52.22 | 1347900 |
| 1720215000 | 52.9 | 1.4 | 2.72 | 51.79 | 53.3 | 51.49 | 881700 |
| 1720128540 | 51.5 | 0.02 | 0.04 | 51.97 | 52.5 | 51.46 | 1258800 |
| 1720042200 | 51.48 | 0.89 | 1.76 | 51.4 | 52.03 | 51 | 1587100 |
| 1719955800 | 50.59 | -0.3 | -0.59 | 51 | 51.43 | 50.47 | 1230900 |
| 1719869400 | 50.89 | -0.34 | -0.66 | 51.37 | 51.65 | 50.17 | 1003600 |
| 1719610200 | 51.23 | -0.82 | -1.58 | 51.94 | 52.2 | 50.53 | 1426700 |
| 1719523800 | 52.05 | 1.6 | 3.17 | 50.46 | 52.05 | 50.18 | 2116500 |
| 1719437400 | 50.45 | -0.58 | -1.14 | 50.5 | 50.66 | 49.74 | 821600 |
| 1719351000 | 51.03 | 0.9 | 1.80 | 49.88 | 51.13 | 49.64 | 1188200 |
| 1719264600 | 50.13 | 0.93 | 1.89 | 49.23 | 50.64 | 49.21 | 1596000 |
| 1719005400 | 49.2 | -0.59 | -1.18 | 49.85 | 50.67 | 49.2 | 3004000 |
| 1718918940 | 49.79 | -0.31 | -0.62 | 50.7 | 51.29 | 49.58 | 2817300 |
| 1718832540 | 50.1 | 0.06 | 0.12 | 50.23 | 50.84 | 48.73 | 2149300 |
| 1718746200 | 50.04 | -0.27 | -0.54 | 50.7 | 51.35 | 49.74 | 2841800 |
| 1718659800 | 50.31 | 0.05 | 0.10 | 50.26 | 50.79 | 49.67 | 1646600 |
| 1718400600 | 50.26 | 1.22 | 2.49 | 49 | 50.57 | 48.81 | 1970100 |
| 1718314200 | 49.04 | -0.06 | -0.12 | 48.79 | 49.39 | 48 | 2029600 |
| 1718227800 | 49.1 | -0.61 | -1.23 | 49.79 | 51.13 | 47.82 | 3055800 |
| 1718141400 | 49.71 | 1.39 | 2.88 | 48.2 | 49.79 | 48.14 | 2064400 |
| 1718055000 | 48.32 | -1.98 | -3.94 | 50.31 | 50.37 | 48.3 | 1784800 |
| 1717795800 | 50.3 | -0.71 | -1.39 | 51.14 | 51.18 | 50.11 | 1563200 |
| 1717709400 | 51.01 | 0.17 | 0.33 | 51.1 | 51.99 | 50.74 | 1217300 |
| 1717622940 | 50.84 | 0.34 | 0.67 | 50.64 | 51.13 | 50.33 | 2280000 |
| 1717536600 | 50.5 | -0.3 | -0.59 | 50.49 | 51.35 | 50.19 | 1930400 |
| 1717450200 | 50.8 | 1.68 | 3.42 | 49.4 | 50.98 | 48.68 | 1978700 |
| 1717191000 | 49.12 | -0.84 | -1.68 | 50.17 | 50.2 | 48.51 | 1213200 |
| 1717018140 | 49.96 | -0.69 | -1.36 | 50.76 | 50.98 | 49.71 | 1899300 |
| 1716931740 | 50.65 | -0.23 | -0.45 | 51.32 | 51.84 | 50.64 | 1498100 |
| 1716845340 | 50.88 | 0.22 | 0.43 | 51.22 | 51.87 | 50.64 | 1026500 |
| 1716586200 | 50.66 | -0.25 | -0.49 | 50.81 | 51.49 | 50.6 | 1416200 |
| 1716499800 | 50.91 | 0.69 | 1.37 | 50.66 | 52.26 | 50.66 | 3575300 |
| 1716413340 | 50.22 | 0.27 | 0.54 | 49.86 | 51.77 | 49.8 | 7146100 |
| 1716327000 | 49.95 | 0.45 | 0.91 | 49.32 | 50.12 | 48.71 | 2134900 |
| 1716240600 | 49.5 | 1 | 2.06 | 48.72 | 50.1 | 48.36 | 1862800 |
| 1715981400 | 48.5 | -0.05 | -0.10 | 48.49 | 49.4 | 47.99 | 1623600 |
| 1715895000 | 48.55 | 0.55 | 1.15 | 48.5 | 49.11 | 47.7 | 1543900 |
| 1715808600 | 48 | 1.09 | 2.32 | 46.9 | 48.52 | 46 | 3027300 |
| 1715722200 | 46.91 | -0.14 | -0.30 | 47.4 | 48.39 | 46.75 | 2138400 |
| 1715635800 | 47.05 | -0.52 | -1.09 | 48.02 | 48.57 | 47.02 | 1792900 |
| 1715376600 | 47.57 | -2.16 | -4.34 | 49.75 | 50.55 | 47.57 | 2997500 |
| 1715290140 | 49.73 | -2.17 | -4.18 | 50.28 | 50.89 | 47.72 | 4579600 |
| 1715203800 | 51.9 | 0.18 | 0.35 | 51.48 | 52.21 | 50.74 | 1677000 |
| 1715117400 | 51.72 | -0.01 | -0.02 | 51.9 | 52.47 | 51.44 | 1763500 |
| 1715031000 | 51.73 | -0.63 | -1.20 | 52.52 | 52.72 | 51.73 | 2114600 |
| 1714771800 | 52.36 | -0.22 | -0.42 | 53.84 | 54.07 | 52.36 | 2699200 |
| 1714685400 | 52.58 | 0.68 | 1.31 | 53 | 53.2 | 51.8 | 1804700 |
| 1714512600 | 51.9 | 0.25 | 0.48 | 51.52 | 52.48 | 51.1 | 3195300 |
| 1714426200 | 51.65 | -0.15 | -0.29 | 51.8 | 52.93 | 51.58 | 2119300 |
| 1714167000 | 51.8 | 0.3 | 0.58 | 52.29 | 53.18 | 51.35 | 1935300 |
| 1714080540 | 51.5 | -0.96 | -1.83 | 52.07 | 52.22 | 51.11 | 1534000 |
| 1713994200 | 52.46 | 0.22 | 0.42 | 52.25 | 52.62 | 51.35 | 1907600 |
| 1713907800 | 52.24 | -0.67 | -1.27 | 52.25 | 52.5 | 51.45 | 2326000 |
| 1713821340 | 52.91 | 1.72 | 3.36 | 51.49 | 53 | 50.94 | 1728600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
