Azevedo Travassos Sa (AZEV11F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741296540 | 0.27 | 0.01 | 3.85 | 0.24 | 0.28 | 0.24 | 317 |
| 1741210140 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 54 |
| 1740778200 | 0.25 | 0.02 | 8.70 | 0.26 | 0.29 | 0.25 | 126 |
| 1740691740 | 0.23 | -0.01 | -4.17 | 0.22 | 0.26 | 0.22 | 261 |
| 1740605400 | 0.24 | -0.01 | -4.00 | 0.2 | 0.25 | 0.2 | 109 |
| 1740519000 | 0.25 | 0 | 0.00 | 0.22 | 0.25 | 0.22 | 35 |
| 1740432540 | 0.25 | 0.02 | 8.70 | 0.25 | 0.25 | 0.22 | 137 |
| 1740173400 | 0.23 | -0.01 | -4.17 | 0.22 | 0.24 | 0.22 | 90 |
| 1740087000 | 0.24 | 0.02 | 9.09 | 0.26 | 0.28 | 0.21 | 297 |
| 1740000540 | 0.22 | -0.03 | -12.00 | 0.22 | 0.28 | 0.22 | 379 |
| 1739914140 | 0.25 | 0.01 | 4.17 | 0.3 | 0.3 | 0.22 | 267 |
| 1739827800 | 0.24 | 0 | 0.00 | 0.26 | 0.26 | 0.23 | 201 |
| 1739568600 | 0.24 | -0.02 | -7.69 | 0.26 | 0.28 | 0.2 | 290 |
| 1739482140 | 0.26 | 0.01 | 4.00 | 0.25 | 0.28 | 0.24 | 234 |
| 1739395740 | 0.25 | -0.01 | -3.85 | 0.25 | 0.33 | 0.25 | 467 |
| 1739309400 | 0.26 | -0.04 | -13.33 | 0.33 | 0.35 | 0.25 | 439 |
| 1739222940 | 0.3 | -0.02 | -6.25 | 0.38 | 0.38 | 0.3 | 346 |
| 1738963800 | 0.32 | 0.02 | 6.67 | 0.3 | 0.34 | 0.3 | 110 |
| 1738877340 | 0.3 | 0 | 0.00 | 0.31 | 0.31 | 0.29 | 61 |
| 1738790940 | 0.3 | -0.01 | -3.23 | 0.32 | 0.35 | 0.3 | 301 |
| 1738704600 | 0.31 | -0.06 | -16.22 | 0.4 | 0.4099999 | 0.3 | 292 |
| 1738618200 | 0.37 | 0.09 | 32.14 | 0.34 | 0.4 | 0.27 | 1165 |
| 1738358940 | 0.28 | -0.01 | -3.45 | 0.25 | 0.35 | 0.25 | 627 |
| 1738272540 | 0.29 | 0.03 | 11.54 | 0.26 | 0.29 | 0.25 | 111 |
| 1738186200 | 0.26 | -0.01 | -3.70 | 0.3 | 0.33 | 0.26 | 332 |
| 1738099740 | 0.27 | -0.01 | -3.57 | 0.26 | 0.28 | 0.26 | 166 |
| 1738013340 | 0.28 | -0.01 | -3.45 | 0.28 | 0.29 | 0.28 | 29 |
| 1737754200 | 0.29 | 0.03 | 11.54 | 0.28 | 0.3 | 0.27 | 289 |
| 1737667740 | 0.26 | -0.04 | -13.33 | 0.3 | 0.31 | 0.25 | 313 |
| 1737581400 | 0.3 | 0.04 | 15.38 | 0.26 | 0.3 | 0.24 | 157 |
| 1737495000 | 0.26 | -0.04 | -13.33 | 0.35 | 0.35 | 0.26 | 493 |
| 1737408600 | 0.3 | 0.08 | 36.36 | 0.23 | 0.33 | 0.23 | 674 |
| 1737149400 | 0.22 | -0.02 | -8.33 | 0.24 | 0.26 | 0.22 | 346 |
| 1737062940 | 0.24 | -0.01 | -4.00 | 0.27 | 0.28 | 0.23 | 403 |
| 1736976540 | 0.25 | 0.01 | 4.17 | 0.26 | 0.26 | 0.24 | 233 |
| 1736890140 | 0.24 | -0.03 | -11.11 | 0.25 | 0.25 | 0.24 | 140 |
| 1736803740 | 0.27 | 0.02 | 8.00 | 0.25 | 0.3 | 0.22 | 400 |
| 1736544540 | 0.25 | 0 | 0.00 | 0.27 | 0.27 | 0.25 | 152 |
| 1736458140 | 0.25 | -0.03 | -10.71 | 0.27 | 0.27 | 0.25 | 175 |
| 1736371740 | 0.28 | -0.03 | -9.68 | 0.3 | 0.33 | 0.25 | 279 |
| 1736285400 | 0.31 | 0.04 | 14.81 | 0.29 | 0.32 | 0.25 | 743 |
| 1736198940 | 0.27 | 0.02 | 8.00 | 0.28 | 0.28 | 0.26 | 371 |
| 1735939740 | 0.25 | -0.02 | -7.41 | 0.26 | 0.26 | 0.25 | 163 |
| 1735853400 | 0.27 | 0.04 | 17.39 | 0.35 | 0.44 | 0.26 | 310 |
| 1735594200 | 0.23 | -0.07 | -23.33 | 0.33 | 0.4 | 0.23 | 197 |
| 1735334940 | 0.3 | 0.05 | 20.00 | 0.32 | 0.4 | 0.26 | 266 |
| 1735248540 | 0.25 | 0.01 | 4.17 | 0.24 | 0.39 | 0.21 | 460 |
| 1734989340 | 0.24 | -0.02 | -7.69 | 0.23 | 0.29 | 0.21 | 624 |
| 1734730200 | 0.26 | 0.02 | 8.33 | 0.24 | 0.28 | 0.21 | 189 |
| 1734643800 | 0.24 | -0.04 | -14.29 | 0.25 | 0.25 | 0.24 | 127 |
| 1734557400 | 0.28 | 0 | 0.00 | 0.3 | 0.38 | 0.28 | 161 |
| 1734470940 | 0.28 | 0.06 | 27.27 | 0.24 | 0.38 | 0.24 | 284 |
| 1734384540 | 0.22 | -0.08 | -26.67 | 0.39 | 0.43 | 0.22 | 358 |
| 1734125340 | 0.3 | 0.09 | 42.86 | 0.22 | 0.5 | 0.21 | 686 |
| 1734039000 | 0.21 | -0.01 | -4.55 | 0.22 | 0.22 | 0.21 | 55 |
| 1733952540 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 83 |
| 1733866140 | 0.22 | -0.01 | -4.35 | 0.22 | 0.22 | 0.22 | 114 |
| 1733779740 | 0.23 | 0.01 | 4.55 | 0.22 | 0.23 | 0.21 | 25 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
