Azevedo Travassos Sa (AZEV12)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 36 | 0.25 | 0.4 | 0.25 | 16150 | 0.33120743 | DE |
| 4 | -0.03 | -8.10810810811 | 0.37 | 0.4 | 0.2 | 12082 | 0.28143135 | DE |
| 12 | 0.04 | 13.3333333333 | 0.3 | 0.55 | 0.17 | 8574 | 0.28212368 | DE |
| 26 | -0.53 | -60.9195402299 | 0.87 | 0.87 | 0.16 | 6483 | 0.30727892 | DE |
| 52 | -1.39 | -80.3468208092 | 1.73 | 1.73 | 0.16 | 5129 | 0.37631325 | DE |
| 156 | -1.97 | -85.2813852814 | 2.31 | 3.96 | 0.16 | 4586 | 0.55869475 | DE |
| 260 | -1.97 | -85.2813852814 | 2.31 | 3.96 | 0.16 | 4586 | 0.55869475 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738790940 | 0.34 | -0.01 | -2.86 | 0.35 | 0.37 | 0.31 | 7300 |
| 1738704600 | 0.35 | -0.02 | -5.41 | 0.36 | 0.4 | 0.3 | 9800 |
| 1738618200 | 0.37 | 0.07 | 23.33 | 0.34 | 0.4 | 0.34 | 22600 |
| 1738358940 | 0.3 | 0.04 | 15.38 | 0.27 | 0.4 | 0.27 | 30800 |
| 1738272540 | 0.26 | 0.01 | 4.00 | 0.25 | 0.26 | 0.25 | 1400 |
| 1738186140 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1738099740 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 4700 |
| 1738013340 | 0.25 | -0.01 | -3.85 | 0.26 | 0.28 | 0.25 | 12100 |
| 1737754200 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 200 |
| 1737667740 | 0.26 | -0.03 | -10.34 | 0.29 | 0.29 | 0.25 | 6800 |
| 1737581400 | 0.29 | 0.03 | 11.54 | 0.26 | 0.3 | 0.25 | 5600 |
| 1737495000 | 0.26 | -0.02 | -7.14 | 0.28 | 0.28 | 0.25 | 21900 |
| 1737408600 | 0.28 | 0.03 | 12.00 | 0.28 | 0.3 | 0.27 | 24900 |
| 1737149400 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.25 | 4400 |
| 1737062940 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 3200 |
| 1736976540 | 0.27 | 0.04 | 17.39 | 0.25 | 0.27 | 0.25 | 14500 |
| 1736890140 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 1000 |
| 1736803740 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 1200 |
| 1736544540 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1736458140 | 0.23 | -0.02 | -8.00 | 0.25 | 0.25 | 0.23 | 5200 |
| 1736371740 | 0.25 | -0.09 | -26.47 | 0.37 | 0.37 | 0.2 | 40700 |
| 1736285400 | 0.34 | 0.12 | 54.55 | 0.22 | 0.44 | 0.22 | 49600 |
| 1736198940 | 0.22 | -0.03 | -12.00 | 0.2 | 0.27 | 0.2 | 11100 |
| 1735939740 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 500 |
| 1735853400 | 0.25 | -0.02 | -7.41 | 0.27 | 0.27 | 0.25 | 5100 |
| 1735594200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 1600 |
| 1735334940 | 0.27 | 0.01 | 3.85 | 0.49 | 0.5 | 0.25 | 20800 |
| 1735248540 | 0.26 | 0.04 | 18.18 | 0.22 | 0.55 | 0.22 | 38800 |
| 1734989340 | 0.22 | -0.08 | -26.67 | 0.21 | 0.29 | 0.2 | 4700 |
| 1734730200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734643800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734557400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 400 |
| 1734470940 | 0.3 | 0 | 0.00 | 0.23 | 0.3 | 0.23 | 300 |
| 1734384540 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1200 |
| 1734125340 | 0.3 | 0.1 | 50.00 | 0.3 | 0.3 | 0.3 | 14200 |
| 1734039000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 200 |
| 1733952540 | 0.2 | 0.02 | 11.11 | 0.2 | 0.21 | 0.17 | 1400 |
| 1733866200 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1733779800 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1733520600 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 100 |
| 1733434200 | 0.18 | -0.02 | -10.00 | 0.2 | 0.2 | 0.18 | 400 |
| 1733347800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 3000 |
| 1733261340 | 0.2 | -0.04 | -16.67 | 0.18 | 0.2 | 0.18 | 200 |
| 1733174940 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 100 |
| 1732915740 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 500 |
| 1732829400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1732743000 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 500 |
| 1732656600 | 0.24 | -0.06 | -20.00 | 0.24 | 0.24 | 0.24 | 5700 |
| 1732570140 | 0.3 | 0.09 | 42.86 | 0.21 | 0.3 | 0.21 | 2100 |
| 1732310940 | 0.21 | -0.09 | -30.00 | 0.3 | 0.3 | 0.21 | 500 |
| 1732224600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 200 |
| 1732051800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731965400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731619800 | 0.3 | 0.05 | 20.00 | 0.3 | 0.3 | 0.3 | 100 |
| 1731533340 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1731446940 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 100 |
| 1731360540 | 0.25 | 0.03 | 13.64 | 0.25 | 0.25 | 0.25 | 9000 |
| 1731101400 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 100 |
| 1731014940 | 0.22 | -0.02 | -8.33 | 0.22 | 0.22 | 0.22 | 3800 |
| 1730928600 | 0.24 | -0.01 | -4.00 | 0.22 | 0.24 | 0.22 | 1900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
