Azevedo Travassos Sa (AZEV12F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1724448600 | 0.86 | 0.01 | 1.18 | 0.86 | 0.86 | 0.86 | 66 |
| 1724362140 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1724275740 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1724189340 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1724102940 | 0.85 | 0.12 | 16.44 | 0.85 | 0.85 | 0.85 | 30 |
| 1723843800 | 0.73 | -0.14 | -16.09 | 0.73 | 0.73 | 0.73 | 52 |
| 1723757340 | 0.87 | 0.17 | 24.29 | 0.87 | 0.87 | 0.87 | 3 |
| 1723671000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1723584600 | 0.7 | -0.12 | -14.63 | 0.7 | 0.7 | 0.7 | 15 |
| 1723498200 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1723239000 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1723152600 | 0.8199999 | 0.0699999 | 9.33 | 0.8199999 | 0.8199999 | 0.8199999 | 13 |
| 1723066200 | 0.75 | -0.1 | -11.76 | 0.75 | 0.75 | 0.75 | 32 |
| 1722979800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1722893400 | 0.85 | 0.02 | 2.41 | 0.85 | 0.85 | 0.85 | 5 |
| 1722634200 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1722547800 | 0.83 | -0.06 | -6.74 | 0.84 | 0.84 | 0.83 | 16 |
| 1722461340 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1722374940 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 12 |
| 1722288600 | 0.89 | 0.03 | 3.49 | 0.89 | 0.89 | 0.89 | 5 |
| 1722029340 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1721942940 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1721856540 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1721770140 | 0.86 | 0.01 | 1.18 | 0.86 | 0.87 | 0.86 | 78 |
| 1721683800 | 0.85 | -0.03 | -3.41 | 0.85 | 0.85 | 0.85 | 6 |
| 1721424600 | 0.88 | -0.14 | -13.73 | 0.9 | 0.9 | 0.88 | 47 |
| 1721338200 | 1.02 | 0.14 | 15.91 | 1.02 | 1.02 | 1.02 | 1 |
| 1721251800 | 0.88 | -0.15 | -14.56 | 1.05 | 1.06 | 0.87 | 86 |
| 1721165340 | 1.03 | 0.18 | 21.18 | 1.06 | 1.06 | 1.03 | 33 |
| 1721079000 | 0.85 | -0.25 | -22.73 | 1.01 | 1.15 | 0.85 | 212 |
| 1720819800 | 1.1 | 0.09 | 8.91 | 1.1 | 1.1 | 1.1 | 105 |
| 1720733400 | 1.01 | 0.5 | 98.04 | 1.01 | 1.01 | 1.01 | 20 |
| 1720647000 | 0.51 | -0.49 | -49.00 | 1 | 1.2 | 0.51 | 163 |
| 1720560600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1720474200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 2 |
| 1720215000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1 |
| 1720128540 | 1 | 0.02 | 2.04 | 1 | 1 | 1 | 10 |
| 1720042200 | 0.98 | -0.02 | -2.00 | 0.94 | 0.99 | 0.94 | 121 |
| 1719955800 | 1 | 0 | 0.00 | 0.99 | 1 | 0.8 | 164 |
| 1719869400 | 1 | -0.31 | -23.66 | 1.17 | 1.17 | 1 | 112 |
| 1719610200 | 1.31 | 0.01 | 0.77 | 1.3 | 1.31 | 1.3 | 135 |
| 1719523800 | 1.3 | 0.18 | 16.07 | 1.03 | 1.3 | 1.03 | 99 |
| 1719437400 | 1.12 | 0.11 | 10.89 | 1.12 | 1.12 | 1.12 | 35 |
| 1719351000 | 1.01 | 0.01 | 1.00 | 1 | 1.01 | 1 | 97 |
| 1719264600 | 1 | 0.12 | 13.64 | 1 | 1 | 1 | 10 |
| 1719005400 | 0.88 | -0.12 | -12.00 | 0.88 | 0.88 | 0.88 | 1 |
| 1718918940 | 1 | 0.12 | 13.64 | 1 | 1 | 1 | 12 |
| 1718832540 | 0.88 | 0.14 | 18.92 | 0.7 | 0.88 | 0.7 | 60 |
| 1718746200 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 1 |
| 1718659800 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1718400600 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1718314200 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1718227800 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1718141400 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1718055000 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 17 |
| 1717795800 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1717709400 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 4 |
| 1717623000 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1717536600 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1717450200 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1717191000 | 0.74 | -0.36 | -32.73 | 0.75 | 0.75 | 0.74 | 15 |
| 1717018140 | 1.1 | 0.26 | 30.95 | 1.1 | 1.1 | 1.1 | 1 |
| 1716931800 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1716845400 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1716586200 | 0.84 | -0.31 | -26.96 | 1.1399999 | 1.1399999 | 0.84 | 96 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
